Physicians Realty Trust (NY: DOC )

18.60 USD -0.20 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.87 18.23 17.82 18.06 1,278,232 +0.22(+1.23%)
Apr 29, 2019 18.33 18.39 17.83 17.84 1,302,072 -0.48(-2.62%)
Apr 26, 2019 18.33 18.36 18.16 18.32 986,700 +0.12(+0.66%)
Apr 25, 2019 18.07 18.23 17.99 18.20 996,227 +0.03(+0.17%)
Apr 24, 2019 18.06 18.29 18.00 18.17 822,263 +0.23(+1.28%)
Apr 23, 2019 17.72 18.15 17.67 17.94 1,108,297 +0.29(+1.64%)
Apr 22, 2019 17.85 17.86 17.45 17.65 1,111,625 -0.22(-1.23%)
Apr 18, 2019 17.60 17.99 17.54 17.87 926,400 +0.27(+1.53%)
Apr 17, 2019 17.97 18.12 17.51 17.60 1,271,359 -0.33(-1.84%)
Apr 16, 2019 18.40 18.46 17.87 17.93 817,222 -0.45(-2.45%)
Apr 15, 2019 18.45 18.50 18.29 18.38 476,205 -0.02(-0.11%)
Apr 12, 2019 18.46 18.46 18.19 18.40 809,700 -0.07(-0.38%)
Apr 11, 2019 18.64 18.72 18.45 18.47 1,010,187 -0.17(-0.91%)
Apr 10, 2019 18.41 18.67 18.31 18.64 1,141,030 +0.33(+1.80%)
Apr 09, 2019 18.42 18.49 18.29 18.31 715,038 -0.10(-0.54%)
Apr 08, 2019 18.62 18.64 18.38 18.41 734,400 -0.23(-1.23%)
Apr 05, 2019 18.58 18.71 18.45 18.64 1,305,200 +0.04(+0.22%)
Apr 04, 2019 18.50 18.61 18.36 18.60 1,075,547 +0.10(+0.54%)
Apr 03, 2019 18.62 18.67 18.43 18.50 1,335,073 -0.12(-0.64%)
Apr 02, 2019 18.42 18.64 18.15 18.62 1,321,378 -0.04(-0.21%)
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.