Physicians Realty Trust (NY: DOC )

18.43 USD -0.07 (-0.41%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.51 18.54 18.39 18.51 1,874,034 +0.07(+0.38%)
Aug 30, 2021 18.22 18.44 18.21 18.44 1,237,816 +0.13(+0.71%)
Aug 27, 2021 18.19 18.45 18.16 18.31 1,463,773 +0.20(+1.10%)
Aug 26, 2021 18.37 18.41 18.10 18.11 1,861,054 -0.27(-1.47%)
Aug 25, 2021 18.52 18.59 18.37 18.38 1,286,537 -0.14(-0.76%)
Aug 24, 2021 18.38 18.58 18.25 18.52 1,424,183 +0.18(+0.98%)
Aug 23, 2021 18.56 18.63 18.18 18.34 1,930,541 -0.22(-1.19%)
Aug 20, 2021 18.43 18.63 18.08 18.56 2,303,601 +0.06(+0.32%)
Aug 19, 2021 18.35 18.65 18.25 18.50 2,279,950 +0.21(+1.15%)
Aug 18, 2021 18.32 18.40 18.18 18.29 2,337,498 -0.04(-0.22%)
Aug 17, 2021 18.30 18.36 18.16 18.33 1,128,550 -0.07(-0.38%)
Aug 16, 2021 18.70 18.76 18.40 18.40 1,303,913 -0.31(-1.66%)
Aug 13, 2021 18.43 18.71 18.40 18.71 1,271,226 +0.31(+1.68%)
Aug 12, 2021 18.48 18.49 18.25 18.40 1,515,672 +0.00(+0.00%)
Aug 11, 2021 18.35 18.48 18.22 18.40 1,177,265 +0.17(+0.93%)
Aug 10, 2021 18.51 18.56 18.22 18.23 1,248,183 -0.28(-1.51%)
Aug 09, 2021 18.60 18.64 18.41 18.51 914,529 -0.09(-0.48%)
Aug 06, 2021 18.81 18.89 18.60 18.60 1,163,542 -0.14(-0.75%)
Aug 05, 2021 18.57 18.74 18.46 18.74 1,595,163 +0.22(+1.19%)
Aug 04, 2021 18.53 18.74 18.35 18.52 1,436,428 -0.20(-1.07%)
Aug 03, 2021 18.73 18.80 18.58 18.72 1,246,857 -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.