Physicians Realty Trust (NY: DOC )

18.77 USD -0.31 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.21 16.26 16.01 16.01 646,214 -0.14(-0.87%)
Nov 27, 2015 16.01 16.21 16.00 16.15 149,731 +0.11(+0.69%)
Nov 25, 2015 15.93 16.04 16.04 16.04 266,200 +0.10(+0.63%)
Nov 24, 2015 15.92 15.98 15.67 15.94 359,771 +0.00(+0.00%)
Nov 23, 2015 15.88 16.04 15.81 15.94 296,848 +0.06(+0.38%)
Nov 20, 2015 15.67 15.88 15.67 15.88 361,385 +0.31(+1.99%)
Nov 19, 2015 15.53 15.62 15.38 15.57 598,800 +0.07(+0.45%)
Nov 18, 2015 15.45 15.51 15.28 15.50 391,856 +0.03(+0.19%)
Nov 17, 2015 15.35 15.54 15.30 15.47 458,385 +0.12(+0.78%)
Nov 16, 2015 15.15 15.41 15.13 15.35 749,924 +0.19(+1.25%)
Nov 13, 2015 15.23 15.33 15.04 15.16 435,316 -0.07(-0.46%)
Nov 12, 2015 15.31 15.39 15.23 15.23 333,671 -0.12(-0.78%)
Nov 11, 2015 15.55 15.56 15.30 15.35 395,345 -0.20(-1.29%)
Nov 10, 2015 15.30 15.61 15.28 15.55 866,278 +0.26(+1.70%)
Nov 09, 2015 15.63 15.65 15.21 15.29 799,030 -0.34(-2.18%)
Nov 06, 2015 15.83 15.90 15.35 15.63 905,259 -0.29(-1.82%)
Nov 05, 2015 15.81 16.81 15.63 15.92 706,923 +0.10(+0.63%)
Nov 04, 2015 15.85 15.85 15.61 15.82 689,739 -0.03(-0.19%)
Nov 03, 2015 15.89 15.92 15.67 15.85 560,157 -0.09(-0.56%)
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.