Physicians Realty Trust (NY: DOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.59	19.59	19.24	19.35	3,689,900	-0.23(-1.17%)
Jan 30, 2020	19.64	19.70	19.54	19.58	1,912,909	-0.09(-0.46%)
Jan 29, 2020	19.69	19.77	19.52	19.67	1,209,591	-0.01(-0.05%)
Jan 28, 2020	19.56	19.76	19.50	19.68	1,610,393	+0.15(+0.77%)
Jan 27, 2020	19.50	19.63	19.49	19.53	2,434,820	-0.04(-0.20%)
Jan 24, 2020	19.46	19.65	19.42	19.57	1,341,700	+0.12(+0.62%)
Jan 23, 2020	19.20	19.51	19.13	19.45	3,169,561	+0.26(+1.35%)
Jan 22, 2020	19.47	19.69	19.17	19.19	3,584,190	-0.21(-1.08%)
Jan 21, 2020	19.24	19.48	19.18	19.40	2,855,886	+0.18(+0.94%)
Jan 17, 2020	19.39	19.44	19.18	19.22	1,558,600	-0.04(-0.21%)
Jan 16, 2020	19.14	19.36	19.08	19.26	1,389,773	+0.14(+0.73%)
Jan 15, 2020	18.98	19.15	18.88	19.12	2,015,712	+0.17(+0.90%)
Jan 14, 2020	19.09	19.10	18.79	18.95	1,531,939	-0.16(-0.84%)
Jan 13, 2020	18.79	19.14	18.75	19.11	1,190,212	+0.31(+1.65%)
Jan 10, 2020	18.62	18.81	18.52	18.80	2,471,700	+0.13(+0.70%)
Jan 09, 2020	18.72	18.84	18.61	18.67	1,021,457	-0.05(-0.27%)
Jan 08, 2020	18.62	18.82	18.55	18.72	1,314,012	+0.14(+0.75%)
Jan 07, 2020	18.64	18.67	18.43	18.58	1,813,800	-0.11(-0.59%)
Jan 06, 2020	18.57	18.77	18.52	18.69	912,006	+0.07(+0.38%)
Jan 03, 2020	18.20	18.72	18.20	18.62	926,000	+0.37(+2.03%)
Jan 02, 2020	18.78	18.87	18.21	18.25	1,279,804	-0.69(-3.64%)
Dec 31, 2019	18.82	19.06	18.81	18.94	1,353,200	+0.14(+0.74%)
Dec 30, 2019	18.69	18.81	18.61	18.80	1,325,180	+0.09(+0.48%)
Dec 27, 2019	18.72	18.75	18.61	18.71	1,084,500	+0.06(+0.32%)
Dec 26, 2019	18.63	18.73	18.59	18.65	505,886	+0.07(+0.38%)
Dec 24, 2019	18.49	18.61	18.45	18.58	380,900	+0.09(+0.49%)
Dec 23, 2019	18.68	18.75	18.45	18.49	1,533,745	-0.19(-1.02%)
Dec 20, 2019	18.73	18.90	18.65	18.68	2,524,200	-0.05(-0.27%)
Dec 19, 2019	18.42	18.74	18.41	18.73	1,784,972	+0.30(+1.63%)
Dec 18, 2019	18.19	18.51	18.16	18.43	1,056,943	+0.27(+1.49%)
Dec 17, 2019	18.41	18.47	18.13	18.16	1,161,520	-0.25(-1.36%)
Dec 16, 2019	18.36	18.48	18.18	18.41	1,880,454	+0.14(+0.77%)
Dec 13, 2019	18.32	18.49	18.12	18.27	2,316,200	-0.04(-0.22%)
Dec 12, 2019	18.76	18.85	18.24	18.31	1,996,131	-0.34(-1.82%)
Dec 11, 2019	19.09	19.09	18.58	18.65	2,105,625	-0.35(-1.84%)
Dec 10, 2019	19.20	19.20	18.98	19.00	1,198,793	-0.19(-0.99%)
Dec 09, 2019	19.19	19.25	19.09	19.19	1,889,425	+0.02(+0.10%)
Dec 06, 2019	19.17	19.27	19.06	19.17	1,852,700	+0.03(+0.16%)
Dec 05, 2019	19.04	19.20	19.01	19.14	1,348,939	+0.06(+0.31%)
Dec 04, 2019	19.06	19.17	18.92	19.08	1,254,425	+0.02(+0.10%)
Dec 03, 2019	19.02	19.14	18.88	19.06	1,586,517	+0.03(+0.16%)
Dec 02, 2019	19.16	19.17	18.92	19.03	1,497,242	-0.16(-0.83%)
Nov 29, 2019	19.23	19.34	19.15	19.19	709,000	-0.05(-0.26%)
Nov 27, 2019	18.92	19.28	18.92	19.24	2,009,300	+0.34(+1.80%)
Nov 26, 2019	18.80	19.02	18.62	18.90	3,521,076	+0.34(+1.83%)
Nov 25, 2019	18.49	18.71	18.47	18.56	2,697,286	+0.10(+0.54%)
Nov 22, 2019	18.48	18.57	18.35	18.46	1,236,200	+0.01(+0.05%)
Nov 21, 2019	18.65	18.75	18.45	18.45	1,435,413	-0.16(-0.86%)
Nov 20, 2019	18.71	18.87	18.56	18.61	1,493,250	-0.10(-0.53%)
Nov 19, 2019	18.76	18.81	18.65	18.71	922,278	+0.00(+0.00%)
Nov 18, 2019	18.42	18.71	18.42	18.71	1,754,280	+0.32(+1.74%)
Nov 15, 2019	18.43	18.47	18.33	18.39	1,450,800	-0.04(-0.22%)
Nov 14, 2019	18.38	18.47	18.35	18.43	1,491,716	+0.10(+0.55%)
Nov 13, 2019	18.20	18.41	18.20	18.33	2,206,232	+0.12(+0.66%)
Nov 12, 2019	18.35	18.44	18.20	18.21	2,845,861	+0.01(+0.05%)
Nov 11, 2019	18.20	18.26	18.14	18.20	2,446,971	+0.06(+0.33%)
Nov 08, 2019	17.86	18.17	17.86	18.14	3,383,000	+0.23(+1.28%)
Nov 07, 2019	18.05	18.11	17.63	17.91	1,425,591	-0.10(-0.56%)
Nov 06, 2019	17.62	18.11	17.58	18.01	1,308,401	+0.21(+1.18%)
Nov 05, 2019	18.33	18.39	17.78	17.80	1,354,598	-0.59(-3.21%)
Nov 04, 2019	18.62	18.65	18.34	18.39	1,499,741	-0.25(-1.34%)

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.