Physicians Realty Trust (NY: DOC )

15.55 -0.15 (-0.96%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.61 13.64 13.41 13.42 2,029,044 -0.20(-1.49%)
Nov 29, 2017 13.82 13.86 13.59 13.62 2,236,167 -0.23(-1.68%)
Nov 28, 2017 13.85 13.89 13.79 13.85 1,798,224 -0.01(-0.05%)
Nov 27, 2017 13.84 13.91 13.79 13.86 1,478,987 +0.01(+0.05%)
Nov 24, 2017 13.81 13.86 13.76 13.85 726,157 +0.05(+0.38%)
Nov 22, 2017 13.76 13.85 13.70 13.80 1,354,032 +0.01(+0.05%)
Nov 21, 2017 13.72 13.80 13.68 13.79 1,222,747 +0.14(+1.05%)
Nov 20, 2017 13.71 13.74 13.58 13.65 1,197,879 -0.01(-0.11%)
Nov 17, 2017 13.58 13.67 13.57 13.67 1,192,515 +0.04(+0.28%)
Nov 16, 2017 13.48 13.70 13.40 13.63 1,662,125 +0.12(+0.89%)
Nov 15, 2017 13.62 13.62 13.49 13.51 1,474,112 -0.15(-1.10%)
Nov 14, 2017 13.60 13.73 13.55 13.66 1,656,154 +0.01(+0.11%)
Nov 13, 2017 13.72 13.77 13.60 13.64 1,281,042 -0.09(-0.66%)
Nov 10, 2017 13.50 13.76 13.49 13.73 1,546,256 +0.15(+1.11%)
Nov 09, 2017 13.52 13.65 13.52 13.58 1,587,788 +0.06(+0.44%)
Nov 08, 2017 13.28 13.57 13.25 13.52 2,354,854 +0.25(+1.87%)
Nov 07, 2017 13.22 13.28 13.12 13.28 2,333,861 +0.06(+0.45%)
Nov 06, 2017 13.31 13.41 13.16 13.22 2,207,260 +0.20(+1.50%)
Nov 03, 2017 12.95 13.29 12.95 13.02 1,775,270 -0.14(-1.03%)
Nov 02, 2017 13.10 13.27 13.05 13.15 2,648,918 +0.11(+0.81%)
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.