Physicians Realty Trust (NY: DOC )

18.67 USD +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.00 19.08 18.31 18.86 4,491,300 -0.56(-2.88%)
Feb 27, 2020 20.08 20.60 19.39 19.42 3,475,836 -0.86(-4.24%)
Feb 26, 2020 20.33 20.78 20.17 20.28 2,737,018 -0.02(-0.10%)
Feb 25, 2020 20.71 20.75 20.21 20.30 2,819,565 -0.37(-1.79%)
Feb 24, 2020 20.44 20.71 20.41 20.67 1,290,898 -0.08(-0.39%)
Feb 21, 2020 20.67 20.75 20.59 20.75 889,500 +0.09(+0.44%)
Feb 20, 2020 20.36 20.66 20.26 20.66 1,289,502 +0.30(+1.47%)
Feb 19, 2020 20.57 20.61 20.20 20.36 1,624,195 -0.21(-1.02%)
Feb 18, 2020 20.75 20.75 20.41 20.57 1,167,484 -0.17(-0.82%)
Feb 14, 2020 20.45 20.75 20.41 20.74 1,148,400 +0.33(+1.62%)
Feb 13, 2020 20.20 20.48 20.20 20.41 972,003 +0.17(+0.84%)
Feb 12, 2020 20.13 20.26 19.97 20.24 1,290,591 +0.09(+0.45%)
Feb 11, 2020 20.16 20.27 20.01 20.15 1,170,831 -0.01(-0.05%)
Feb 10, 2020 20.01 20.18 20.00 20.16 1,452,987 +0.29(+1.46%)
Feb 07, 2020 19.90 20.08 19.81 19.87 2,360,500 +0.02(+0.10%)
Feb 06, 2020 19.72 19.89 19.72 19.85 2,170,675 +0.19(+0.97%)
Feb 05, 2020 19.59 19.72 19.50 19.66 1,857,814 +0.06(+0.31%)
Feb 04, 2020 19.49 19.69 19.38 19.60 1,800,193 +0.15(+0.77%)
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.