Physicians Realty Trust (NY: DOC )

14.85 -0.39 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.96 16.96 16.40 16.58 1,403,813 -0.38(-2.24%)
Oct 30, 2018 16.82 17.12 16.79 16.96 1,324,348 +0.13(+0.77%)
Oct 29, 2018 16.81 17.03 16.75 16.83 1,113,045 +0.10(+0.60%)
Oct 26, 2018 17.10 17.15 16.66 16.73 942,300 -0.37(-2.16%)
Oct 25, 2018 17.04 17.16 16.90 17.10 825,502 +0.04(+0.23%)
Oct 24, 2018 16.96 17.22 16.90 17.06 1,103,622 +0.13(+0.77%)
Oct 23, 2018 16.60 17.02 16.59 16.93 1,363,664 +0.31(+1.87%)
Oct 22, 2018 16.71 16.89 16.60 16.62 1,031,865 -0.03(-0.18%)
Oct 19, 2018 16.63 16.78 16.63 16.65 727,000 -0.03(-0.18%)
Oct 18, 2018 16.57 16.80 16.56 16.68 1,247,727 +0.09(+0.54%)
Oct 17, 2018 16.57 16.76 16.47 16.59 1,517,981 +0.02(+0.12%)
Oct 16, 2018 16.13 16.67 16.02 16.57 1,150,573 +0.46(+2.86%)
Oct 15, 2018 15.87 16.25 15.87 16.11 1,186,019 +0.21(+1.32%)
Oct 12, 2018 16.25 16.29 15.87 15.90 1,352,200 -0.22(-1.36%)
Oct 11, 2018 16.80 16.84 16.11 16.12 1,670,546 -0.67(-3.99%)
Oct 10, 2018 16.68 16.95 16.66 16.79 1,452,667 +0.10(+0.60%)
Oct 09, 2018 16.48 16.72 16.45 16.69 960,108 +0.20(+1.21%)
Oct 08, 2018 16.11 16.58 16.11 16.49 1,001,479 +0.39(+2.42%)
Oct 05, 2018 16.02 16.26 16.01 16.10 927,900 +0.10(+0.63%)
Oct 04, 2018 15.89 16.07 15.70 16.00 1,420,844 -0.03(-0.19%)
Oct 03, 2018 16.40 16.48 15.84 16.03 1,415,071 -0.38(-2.32%)
Oct 02, 2018 16.47 16.64 16.39 16.41 1,108,037 -0.23(-1.38%)
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.