Physicians Realty Trust (NY: DOC )

17.88 USD -0.23 (-1.27%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.33 17.40 17.29 17.32 1,188,100 -0.01(-0.06%)
Aug 29, 2019 17.38 17.42 17.26 17.33 1,547,077 +0.04(+0.23%)
Aug 28, 2019 17.37 17.46 17.24 17.29 1,279,080 -0.07(-0.40%)
Aug 27, 2019 17.52 17.66 17.35 17.36 2,257,557 -0.04(-0.23%)
Aug 26, 2019 17.41 17.43 17.25 17.40 1,203,203 +0.13(+0.75%)
Aug 23, 2019 17.62 17.83 17.24 17.27 1,770,900 -0.36(-2.04%)
Aug 22, 2019 17.60 17.73 17.55 17.63 2,405,313 +0.04(+0.23%)
Aug 21, 2019 17.69 17.71 17.50 17.59 1,104,122 -0.06(-0.34%)
Aug 20, 2019 17.82 17.87 17.62 17.65 1,112,842 -0.11(-0.62%)
Aug 19, 2019 17.67 17.82 17.54 17.76 1,143,658 +0.14(+0.79%)
Aug 16, 2019 17.37 17.66 17.33 17.62 1,465,700 +0.29(+1.67%)
Aug 15, 2019 17.08 17.33 17.06 17.33 1,702,340 +0.23(+1.35%)
Aug 14, 2019 17.26 17.28 17.06 17.10 951,009 -0.14(-0.81%)
Aug 13, 2019 17.27 17.40 17.16 17.24 727,223 -0.07(-0.40%)
Aug 12, 2019 17.42 17.50 17.22 17.31 1,301,015 -0.16(-0.92%)
Aug 09, 2019 17.40 17.53 17.28 17.47 801,600 -0.01(-0.06%)
Aug 08, 2019 17.16 17.53 16.90 17.48 1,260,272 +0.36(+2.10%)
Aug 07, 2019 16.79 17.41 16.55 17.12 1,947,578 +0.11(+0.65%)
Aug 06, 2019 16.86 17.19 16.75 17.01 1,165,918 +0.15(+0.89%)
Aug 05, 2019 17.00 17.00 16.55 16.86 1,781,739 -0.22(-1.29%)
Aug 02, 2019 16.94 17.17 16.90 17.08 882,100 +0.12(+0.71%)
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.