Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.85 16.09 15.83 15.87 2,381,588 +0.08(+0.50%)
Aug 28, 2020 15.90 15.90 15.62 15.79 2,099,005 -0.05(-0.33%)
Aug 27, 2020 15.70 16.01 15.70 15.84 1,206,149 +0.24(+1.57%)
Aug 26, 2020 15.93 15.93 15.47 15.60 2,084,142 -0.41(-2.57%)
Aug 25, 2020 15.77 16.04 15.68 16.01 2,430,459 +0.19(+1.22%)
Aug 24, 2020 15.64 15.89 15.41 15.82 1,943,100 +0.19(+1.23%)
Aug 21, 2020 15.33 15.69 15.33 15.62 1,674,583 +0.20(+1.30%)
Aug 20, 2020 15.07 15.55 15.00 15.42 1,440,085 +0.27(+1.79%)
Aug 19, 2020 15.49 15.52 15.11 15.15 1,443,925 -0.41(-2.64%)
Aug 18, 2020 15.86 15.87 15.47 15.56 1,362,427 -0.34(-2.14%)
Aug 17, 2020 15.96 15.99 15.78 15.90 1,397,174 -0.01(-0.06%)
Aug 14, 2020 15.97 16.05 15.83 15.91 981,396 -0.03(-0.16%)
Aug 13, 2020 15.96 16.27 15.90 15.94 1,105,439 -0.11(-0.71%)
Aug 12, 2020 16.04 16.11 15.91 16.05 1,108,977 +0.11(+0.71%)
Aug 11, 2020 16.36 16.46 15.88 15.94 1,401,598 -0.24(-1.46%)
Aug 10, 2020 16.04 16.35 15.92 16.18 1,480,157 +0.17(+1.04%)
Aug 07, 2020 15.83 16.17 15.82 16.01 1,373,336 +0.17(+1.05%)
Aug 06, 2020 15.62 16.25 15.62 15.84 1,161,757 +0.02(+0.11%)
Aug 05, 2020 15.77 15.85 15.53 15.83 1,971,755 +0.12(+0.78%)
Aug 04, 2020 15.52 15.75 15.50 15.70 1,186,887 +0.13(+0.84%)
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.