Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 14.19 14.41 14.12 14.37 2,308,527 +0.19(+1.37%)
Nov 29, 2018 14.12 14.29 14.02 14.18 2,285,689 +0.07(+0.52%)
Nov 28, 2018 13.91 14.17 13.87 14.11 2,198,326 +0.19(+1.39%)
Nov 27, 2018 13.80 13.92 13.68 13.91 1,663,118 +0.13(+0.94%)
Nov 26, 2018 13.82 13.83 13.56 13.79 2,884,487 +0.04(+0.29%)
Nov 23, 2018 13.74 13.80 13.60 13.74 488,170 -0.02(-0.18%)
Nov 21, 2018 13.77 13.77 13.77 0 +0.14(+1.01%)
Nov 20, 2018 13.42 13.86 13.42 13.63 1,685,815 +0.19(+1.38%)
Nov 19, 2018 13.49 13.58 13.35 13.45 1,130,264 -0.05(-0.36%)
Nov 16, 2018 13.31 13.54 13.26 13.49 1,435,643 +0.14(+1.03%)
Nov 15, 2018 13.18 13.41 12.88 13.36 2,065,071 +0.13(+0.98%)
Nov 14, 2018 13.32 13.37 13.17 13.23 1,730,569 -0.08(-0.61%)
Nov 13, 2018 13.65 13.69 13.31 13.31 1,718,778 -0.33(-2.43%)
Nov 12, 2018 13.81 13.95 13.63 13.64 916,227 -0.15(-1.11%)
Nov 09, 2018 13.68 13.89 13.66 13.79 1,496,479 +0.13(+0.94%)
Nov 08, 2018 13.49 13.68 13.43 13.66 1,025,371 +0.12(+0.89%)
Nov 07, 2018 13.52 13.65 13.41 13.54 1,014,697 +0.09(+0.66%)
Nov 06, 2018 13.28 13.50 13.22 13.45 1,313,989 +0.16(+1.21%)
Nov 05, 2018 13.16 13.46 13.16 13.29 1,784,893 +0.10(+0.80%)
Nov 02, 2018 13.54 13.63 12.86 13.19 1,808,214 -0.36(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.