Physicians Realty Trust (NY: DOC )

17.34 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 17.37 17.49 17.26 17.34 4,355,855 +0.04(+0.23%)
Jun 23, 2022 17.23 17.35 17.08 17.30 1,809,168 +0.16(+0.93%)
Jun 22, 2022 16.69 17.29 16.67 17.14 4,471,072 +0.34(+2.02%)
Jun 21, 2022 17.00 17.16 16.80 16.80 2,067,967 -0.18(-1.06%)
Jun 17, 2022 17.08 17.19 16.78 16.98 4,951,530 +0.02(+0.12%)
Jun 16, 2022 16.84 17.16 16.71 16.96 4,090,833 +0.04(+0.24%)
Jun 15, 2022 16.68 17.17 16.65 16.92 2,212,971 +0.37(+2.24%)
Jun 14, 2022 16.81 16.95 16.41 16.55 2,934,101 -0.27(-1.61%)
Jun 13, 2022 17.71 17.71 16.76 16.82 3,783,227 -1.12(-6.24%)
Jun 10, 2022 17.81 18.02 17.73 17.94 2,336,820 +0.10(+0.56%)
Jun 09, 2022 18.11 18.25 17.83 17.84 1,651,244 -0.31(-1.71%)
Jun 08, 2022 18.26 18.33 18.00 18.15 1,388,147 -0.26(-1.41%)
Jun 07, 2022 17.90 18.41 17.84 18.41 1,631,919 +0.46(+2.56%)
Jun 06, 2022 18.23 18.23 17.94 17.95 1,403,734 -0.09(-0.50%)
Jun 03, 2022 18.30 18.30 18.01 18.04 1,907,457 -0.32(-1.74%)
Jun 02, 2022 18.39 18.41 18.01 18.36 1,568,650 -0.10(-0.54%)
Jun 01, 2022 18.50 18.54 18.14 18.46 1,709,217 -0.09(-0.49%)
May 31, 2022 18.41 18.70 18.37 18.55 3,511,059 -0.02(-0.11%)
May 27, 2022 18.65 18.82 18.54 18.57 2,831,986 +0.08(+0.43%)
May 26, 2022 18.70 18.76 18.46 18.49 3,302,116 -0.17(-0.91%)
May 25, 2022 18.40 18.77 18.37 18.66 3,589,380 +0.23(+1.25%)
May 24, 2022 18.00 18.44 17.66 18.43 1,813,512 +0.46(+2.56%)
May 23, 2022 17.90 18.05 17.71 17.97 3,632,887 +0.28(+1.58%)
May 20, 2022 17.57 17.73 17.36 17.69 2,482,033 +0.23(+1.32%)
May 19, 2022 17.46 17.70 17.31 17.46 3,565,764 -0.44(-2.46%)
May 18, 2022 18.26 18.38 17.84 17.90 1,910,725 -0.41(-2.24%)
May 17, 2022 17.76 18.33 17.59 18.31 2,533,241 +0.65(+3.68%)
May 16, 2022 17.61 17.74 17.55 17.66 1,705,364 +0.03(+0.17%)
May 13, 2022 17.52 17.68 17.30 17.63 2,603,719 +0.17(+0.97%)
May 12, 2022 17.26 17.54 17.21 17.46 3,528,647 +0.20(+1.16%)
May 11, 2022 17.59 17.66 17.22 17.26 5,857,394 -0.25(-1.43%)
May 10, 2022 17.78 17.84 17.19 17.51 3,736,586 -0.21(-1.19%)
May 09, 2022 18.02 18.18 17.68 17.72 2,597,749 -0.42(-2.32%)
May 06, 2022 17.85 18.20 17.79 18.14 3,644,737 +0.21(+1.17%)
May 05, 2022 17.41 17.99 17.36 17.93 3,038,522 +0.39(+2.22%)
May 04, 2022 17.46 17.69 17.15 17.54 3,563,567 -0.01(-0.06%)
May 03, 2022 17.18 17.61 17.12 17.55 4,559,459 +0.34(+1.98%)
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.