Physicians Realty Trust (NY: DOC )

18.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.10 19.16 18.75 18.81 1,709,600 -0.27(-1.42%)
Mar 28, 2019 19.09 19.12 18.84 19.08 1,271,463 +0.07(+0.37%)
Mar 27, 2019 19.00 19.03 18.77 19.01 1,109,542 +0.02(+0.11%)
Mar 26, 2019 18.97 19.14 18.88 18.99 1,680,649 +0.05(+0.26%)
Mar 25, 2019 18.95 19.00 18.66 18.94 1,713,807 +0.03(+0.16%)
Mar 22, 2019 18.92 19.07 18.85 18.91 2,846,700 -0.01(-0.05%)
Mar 21, 2019 18.45 19.00 18.32 18.92 1,916,515 +0.46(+2.49%)
Mar 20, 2019 18.08 18.55 17.97 18.46 1,588,281 +0.40(+2.21%)
Mar 19, 2019 18.16 18.20 18.03 18.06 979,042 -0.06(-0.33%)
Mar 18, 2019 18.38 18.46 18.07 18.12 1,570,321 -0.18(-0.98%)
Mar 15, 2019 18.50 18.52 18.20 18.30 2,013,700 -0.22(-1.19%)
Mar 14, 2019 18.46 18.55 18.26 18.52 1,479,732 +0.24(+1.31%)
Mar 13, 2019 18.09 18.33 18.07 18.28 1,283,312 +0.23(+1.27%)
Mar 12, 2019 18.19 18.26 18.02 18.05 894,720 -0.14(-0.77%)
Mar 11, 2019 17.90 18.20 17.86 18.19 853,972 +0.37(+2.08%)
Mar 08, 2019 17.93 18.09 17.72 17.82 1,645,400 -0.11(-0.61%)
Mar 07, 2019 17.83 18.13 17.81 17.93 1,860,553 +0.14(+0.79%)
Mar 06, 2019 18.06 18.08 17.72 17.79 1,708,033 -0.27(-1.50%)
Mar 05, 2019 18.06 18.34 18.03 18.06 2,728,366 -0.03(-0.17%)
Mar 04, 2019 17.93 18.21 17.90 18.09 1,882,917 +0.20(+1.12%)
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.