Physicians Realty Trust (NY: DOC )

18.45 USD -0.05 (-0.27%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.96 18.96 18.96 0 +0.16(+0.85%)
Dec 29, 2016 18.48 18.81 18.39 18.80 765,123 +0.35(+1.90%)
Dec 28, 2016 18.61 18.65 18.31 18.45 503,240 -0.15(-0.81%)
Dec 27, 2016 18.47 18.69 18.39 18.60 673,572 +0.13(+0.70%)
Dec 23, 2016 18.47 18.47 18.47 0 +0.13(+0.71%)
Dec 22, 2016 18.42 18.49 18.14 18.34 817,587 -0.15(-0.81%)
Dec 21, 2016 18.80 19.08 18.46 18.49 1,037,811 -0.30(-1.60%)
Dec 20, 2016 18.80 19.04 18.62 18.79 796,024 -0.10(-0.53%)
Dec 19, 2016 18.63 19.09 18.60 18.89 884,152 +0.44(+2.38%)
Dec 16, 2016 18.25 18.46 18.07 18.45 1,947,279 +0.43(+2.39%)
Dec 15, 2016 18.21 18.40 17.96 18.02 882,374 -0.24(-1.31%)
Dec 14, 2016 18.95 18.95 18.24 18.26 743,127 -0.64(-3.39%)
Dec 13, 2016 19.06 19.09 18.70 18.90 715,030 -0.06(-0.32%)
Dec 12, 2016 18.82 19.04 18.80 18.96 620,608 +0.05(+0.26%)
Dec 09, 2016 18.79 19.11 18.65 18.91 844,641 +0.07(+0.37%)
Dec 08, 2016 18.24 18.92 18.24 18.84 889,679 +0.29(+1.56%)
Dec 07, 2016 18.20 18.59 18.20 18.55 742,366 +0.47(+2.60%)
Dec 06, 2016 17.99 18.17 17.96 18.08 704,369 +0.15(+0.84%)
Dec 05, 2016 17.78 17.99 17.64 17.93 956,712 +0.14(+0.79%)
Dec 02, 2016 17.78 18.09 17.62 17.79 1,395,106 +0.23(+1.31%)
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.