Physicians Realty Trust (NY: DOC )

14.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 14.93 14.98 14.74 14.86 1,724,199 -0.18(-1.20%)
Sep 30, 2022 14.99 15.13 14.84 15.04 2,520,432 +0.19(+1.28%)
Sep 29, 2022 15.06 15.11 14.65 14.85 1,647,758 -0.38(-2.50%)
Sep 28, 2022 15.04 15.35 14.87 15.23 1,651,717 +0.38(+2.56%)
Sep 27, 2022 15.28 15.37 14.82 14.85 1,722,301 -0.39(-2.56%)
Sep 26, 2022 15.38 15.41 14.86 15.24 2,360,594 -0.23(-1.49%)
Sep 23, 2022 15.45 15.68 15.32 15.47 1,504,966 -0.12(-0.77%)
Sep 22, 2022 15.80 15.80 15.57 15.59 1,557,337 -0.24(-1.52%)
Sep 21, 2022 16.12 16.20 15.81 15.83 1,633,093 -0.15(-0.94%)
Sep 20, 2022 15.99 16.11 15.86 15.98 1,306,595 -0.21(-1.30%)
Sep 19, 2022 16.07 16.23 15.94 16.19 1,355,551 -0.11(-0.67%)
Sep 16, 2022 15.88 16.33 15.66 16.30 3,057,745 +0.36(+2.26%)
Sep 15, 2022 16.03 16.28 15.90 15.94 1,576,676 -0.14(-0.87%)
Sep 14, 2022 16.44 16.47 15.95 16.08 1,494,228 -0.45(-2.72%)
Sep 13, 2022 16.99 17.12 16.48 16.53 1,086,003 -0.70(-4.06%)
Sep 12, 2022 17.21 17.39 17.17 17.23 1,082,600 +0.09(+0.53%)
Sep 09, 2022 16.87 17.15 16.80 17.14 757,802 +0.30(+1.78%)
Sep 08, 2022 16.77 16.91 16.69 16.84 796,182 -0.04(-0.24%)
Sep 07, 2022 16.58 16.88 16.52 16.88 801,251 +0.35(+2.12%)
Sep 06, 2022 16.63 16.68 16.43 16.53 934,367 +0.04(+0.24%)
Sep 02, 2022 16.69 16.79 16.42 16.49 1,412,636 -0.10(-0.60%)
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.