Physicians Realty Trust (NY: DOC )

15.70 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.90 17.02 16.78 16.79 2,843,553 -0.15(-0.91%)
Jun 29, 2021 17.14 17.22 16.92 16.94 1,504,063 -0.22(-1.27%)
Jun 28, 2021 17.25 17.31 16.96 17.16 2,106,838 -0.09(-0.53%)
Jun 25, 2021 17.23 17.34 17.21 17.25 2,833,526 +0.00(+0.00%)
Jun 24, 2021 17.31 17.33 17.13 17.25 1,333,061 +0.00(+0.00%)
Jun 23, 2021 17.24 17.44 17.22 17.25 3,282,025 -0.05(-0.31%)
Jun 22, 2021 17.35 17.40 17.26 17.31 1,734,872 -0.04(-0.21%)
Jun 21, 2021 17.13 17.43 17.09 17.34 1,844,977 +0.28(+1.65%)
Jun 18, 2021 17.34 17.38 17.02 17.06 3,372,465 -0.28(-1.62%)
Jun 17, 2021 17.45 17.53 17.24 17.34 1,613,187 -0.11(-0.63%)
Jun 16, 2021 17.54 17.75 17.42 17.45 2,564,461 -0.10(-0.57%)
Jun 15, 2021 17.74 17.81 17.53 17.55 1,989,736 -0.21(-1.18%)
Jun 14, 2021 17.64 17.78 17.60 17.76 1,753,404 +0.06(+0.36%)
Jun 11, 2021 17.77 17.78 17.53 17.70 1,237,829 -0.07(-0.41%)
Jun 10, 2021 17.59 17.79 17.47 17.77 1,837,909 +0.21(+1.19%)
Jun 09, 2021 17.30 17.64 17.23 17.56 3,979,231 +0.42(+2.44%)
Jun 08, 2021 17.09 17.19 17.04 17.14 2,064,552 +0.13(+0.75%)
Jun 07, 2021 16.60 17.09 16.60 17.02 2,415,831 +0.47(+2.86%)
Jun 04, 2021 16.59 16.64 16.43 16.54 2,365,357 -0.02(-0.11%)
Jun 03, 2021 16.66 16.73 16.45 16.56 2,650,635 -0.13(-0.76%)
Jun 02, 2021 16.78 16.82 16.68 16.69 2,058,361 -0.05(-0.27%)
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.