Physicians Realty Trust (NY: DOC )

19.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 19.15 19.26 19.07 19.09 1,123,993 -0.05(-0.26%)
Apr 21, 2021 19.25 19.26 19.03 19.14 1,885,396 -0.08(-0.42%)
Apr 20, 2021 18.59 19.25 18.59 19.22 2,938,202 +0.64(+3.44%)
Apr 19, 2021 18.54 18.59 18.39 18.58 1,628,396 +0.04(+0.22%)
Apr 16, 2021 18.55 18.61 18.45 18.54 1,062,700 +0.11(+0.60%)
Apr 15, 2021 18.22 18.47 18.18 18.43 1,671,589 +0.26(+1.43%)
Apr 14, 2021 18.48 18.50 18.16 18.17 1,483,567 -0.28(-1.52%)
Apr 13, 2021 18.20 18.49 18.19 18.45 1,541,629 +0.19(+1.04%)
Apr 12, 2021 18.30 18.31 18.07 18.26 1,285,704 +0.00(+0.00%)
Apr 09, 2021 18.30 18.38 18.20 18.26 1,221,100 -0.06(-0.33%)
Apr 08, 2021 18.46 18.57 18.28 18.32 2,310,668 -0.13(-0.70%)
Apr 07, 2021 18.48 18.57 18.34 18.45 1,810,786 -0.01(-0.05%)
Apr 06, 2021 18.35 18.54 18.32 18.46 4,515,970 +0.12(+0.65%)
Apr 05, 2021 18.31 18.40 18.05 18.34 2,465,339 +0.06(+0.33%)
Apr 01, 2021 17.77 18.28 17.69 18.28 3,193,400 +0.61(+3.45%)
Mar 31, 2021 17.72 17.87 17.55 17.67 3,802,926 -0.28(-1.56%)
Mar 30, 2021 17.91 18.08 17.87 17.95 2,002,499 +0.05(+0.28%)
Mar 29, 2021 18.00 18.11 17.75 17.90 2,196,507 -0.14(-0.78%)
Mar 26, 2021 17.82 18.04 17.72 18.04 2,704,900 +0.31(+1.75%)
Mar 25, 2021 17.96 18.09 17.43 17.73 2,798,543 -0.20(-1.12%)
Mar 24, 2021 18.03 18.29 17.90 17.93 3,471,428 -0.10(-0.55%)
Mar 23, 2021 18.14 18.30 17.92 18.03 2,579,574 -0.07(-0.39%)
Mar 22, 2021 18.00 18.12 17.92 18.10 1,832,767 +0.18(+1.00%)
Mar 19, 2021 18.12 18.43 17.92 17.92 4,573,400 -0.47(-2.56%)
Mar 18, 2021 18.49 18.63 18.29 18.39 1,447,585 -0.18(-0.97%)
Mar 17, 2021 18.23 18.61 18.17 18.57 1,620,128 +0.28(+1.53%)
Mar 16, 2021 18.57 18.61 18.17 18.29 2,267,008 -0.31(-1.67%)
Mar 15, 2021 18.37 18.79 18.25 18.60 4,285,271 +0.52(+2.88%)
Mar 12, 2021 17.67 18.08 17.62 18.08 1,558,600 +0.43(+2.44%)
Mar 11, 2021 17.56 17.77 17.49 17.65 1,919,256 +0.13(+0.74%)
Mar 10, 2021 17.46 17.60 17.34 17.52 2,017,452 +0.12(+0.69%)
Mar 09, 2021 17.47 17.72 17.35 17.40 1,537,721 +0.00(+0.00%)
Mar 08, 2021 17.25 17.58 17.12 17.40 1,865,023 +0.19(+1.10%)
Mar 05, 2021 17.21 17.28 16.92 17.21 2,014,600 +0.08(+0.47%)
Mar 04, 2021 17.17 17.42 16.98 17.13 2,377,562 +0.04(+0.23%)
Mar 03, 2021 17.15 17.29 17.04 17.09 1,496,848 -0.05(-0.29%)
Mar 02, 2021 17.18 17.31 17.01 17.14 1,652,522 -0.07(-0.41%)
Mar 01, 2021 17.23 17.52 17.19 17.21 1,964,222 +0.21(+1.24%)
Feb 26, 2021 17.45 17.52 17.00 17.00 2,539,700 -0.46(-2.63%)
Feb 25, 2021 17.67 18.11 17.45 17.46 2,468,793 -0.16(-0.91%)
Feb 24, 2021 17.85 17.93 17.58 17.62 1,577,913 -0.19(-1.07%)
Feb 23, 2021 17.69 17.96 17.63 17.81 1,655,041 +0.17(+0.96%)
Feb 22, 2021 17.37 17.69 17.30 17.64 1,502,678 +0.23(+1.32%)
Feb 19, 2021 17.67 17.76 17.35 17.41 1,639,400 -0.20(-1.14%)
Feb 18, 2021 17.84 17.94 17.60 17.61 1,672,998 -0.19(-1.07%)
Feb 17, 2021 18.00 18.11 17.77 17.80 1,467,522 -0.27(-1.49%)
Feb 16, 2021 18.27 18.27 18.00 18.07 1,534,746 -0.12(-0.66%)
Feb 12, 2021 18.33 18.40 18.12 18.19 1,056,700 -0.17(-0.93%)
Feb 11, 2021 18.42 18.65 18.32 18.36 1,366,894 -0.02(-0.11%)
Feb 10, 2021 18.30 18.42 18.17 18.38 2,153,601 +0.21(+1.16%)
Feb 09, 2021 18.20 18.27 18.03 18.17 1,236,739 +0.05(+0.28%)
Feb 08, 2021 18.26 18.28 18.05 18.12 1,631,693 -0.10(-0.55%)
Feb 05, 2021 18.30 18.30 18.02 18.22 1,867,000 +0.02(+0.11%)
Feb 04, 2021 18.15 18.34 18.05 18.20 1,864,481 +0.01(+0.05%)
Feb 03, 2021 18.07 18.27 17.80 18.19 1,953,127 -0.03(-0.16%)
Feb 02, 2021 18.16 18.36 17.96 18.22 1,680,421 +0.15(+0.83%)
Feb 01, 2021 17.71 18.09 17.48 18.07 1,651,931 +0.44(+2.50%)
Jan 29, 2021 17.62 17.83 17.35 17.63 1,786,800 -0.08(-0.45%)
Jan 28, 2021 17.62 17.90 17.48 17.71 1,616,133 +0.11(+0.62%)
Jan 27, 2021 18.08 18.26 17.54 17.60 1,484,758 -0.68(-3.72%)
Jan 26, 2021 18.18 18.34 18.10 18.28 1,100,522 +0.10(+0.55%)
Jan 25, 2021 18.25 18.36 18.03 18.18 1,437,897 -0.03(-0.16%)
Jan 22, 2021 18.00 18.22 17.92 18.21 1,072,700 +0.09(+0.50%)
Jan 21, 2021 18.12 18.22 17.98 18.12 1,347,824 -0.10(-0.55%)
Jan 20, 2021 17.58 18.26 17.47 18.22 1,648,865 +0.64(+3.64%)
Jan 19, 2021 17.99 18.00 17.45 17.58 1,449,466 -0.36(-2.01%)
Jan 15, 2021 17.59 18.00 17.51 17.94 2,293,800 +0.28(+1.59%)
Jan 14, 2021 17.78 17.89 17.61 17.66 1,470,193 -0.03(-0.17%)
Jan 13, 2021 17.34 17.76 17.32 17.69 2,161,795 +0.53(+3.09%)
Jan 12, 2021 16.75 17.19 16.71 17.16 1,970,640 +0.41(+2.45%)
Jan 11, 2021 16.92 17.15 16.61 16.75 2,141,282 -0.22(-1.30%)
Jan 08, 2021 16.80 17.01 16.77 16.97 1,886,600 +0.24(+1.43%)
Jan 07, 2021 16.79 16.89 16.57 16.73 2,041,914 -0.16(-0.95%)
Jan 06, 2021 16.91 17.16 16.71 16.89 2,832,458 +0.01(+0.06%)
Jan 05, 2021 16.83 17.11 16.83 16.88 2,099,148 +0.12(+0.72%)
Jan 04, 2021 17.68 17.71 16.76 16.76 2,825,782 -1.04(-5.84%)
Dec 31, 2020 17.80 17.80 17.80 1,293,841 -0.01(-0.06%)
Dec 30, 2020 17.90 18.14 17.78 17.81 1,293,841 -0.07(-0.39%)
Dec 29, 2020 18.10 18.18 17.78 17.88 1,068,338 -0.19(-1.05%)
Dec 28, 2020 18.04 18.11 17.91 18.07 980,969 +0.09(+0.50%)
Dec 24, 2020 17.91 18.01 17.80 17.98 415,200 +0.15(+0.84%)
Dec 23, 2020 18.15 18.29 17.79 17.83 1,304,060 -0.26(-1.44%)
Dec 22, 2020 17.91 18.11 17.73 18.09 1,230,333 +0.25(+1.40%)
Dec 21, 2020 17.75 17.88 17.63 17.84 1,499,658 -0.13(-0.72%)
Dec 18, 2020 18.32 18.38 17.82 17.97 4,087,300 -0.34(-1.86%)
Dec 17, 2020 18.32 18.38 18.11 18.31 1,702,453 +0.03(+0.16%)
Dec 16, 2020 18.34 18.46 18.22 18.28 1,851,780 +0.03(+0.16%)
Dec 15, 2020 17.95 18.26 17.78 18.25 1,895,324 +0.37(+2.07%)
Dec 14, 2020 18.02 18.17 17.86 17.88 2,207,861 -0.17(-0.94%)
Dec 11, 2020 17.65 18.06 17.64 18.05 2,828,700 +0.32(+1.80%)
Dec 10, 2020 17.62 17.78 17.50 17.73 910,156 +0.00(+0.00%)
Dec 09, 2020 17.83 17.93 17.42 17.73 1,565,489 -0.10(-0.56%)
Dec 08, 2020 17.76 17.88 17.67 17.83 1,516,911 -0.03(-0.17%)
Dec 07, 2020 17.67 17.89 17.58 17.86 1,187,264 +0.16(+0.90%)
Dec 04, 2020 17.53 17.82 17.52 17.70 1,398,500 +0.18(+1.03%)
Dec 03, 2020 17.51 17.72 17.44 17.52 1,227,216 +0.07(+0.40%)
Dec 02, 2020 17.57 17.65 17.29 17.45 1,799,135 -0.16(-0.91%)
Dec 01, 2020 17.47 17.70 17.37 17.61 1,725,313 +0.26(+1.50%)
Nov 30, 2020 17.50 17.57 17.30 17.35 1,969,973 -0.20(-1.14%)
Nov 27, 2020 17.76 17.76 17.40 17.55 657,200 -0.22(-1.24%)
Nov 25, 2020 17.88 17.91 17.56 17.77 1,758,200 -0.08(-0.45%)
Nov 24, 2020 17.96 18.23 17.79 17.85 2,408,897 +0.12(+0.68%)
Nov 23, 2020 17.85 18.14 17.73 17.73 1,436,678 +0.00(+0.00%)
Nov 20, 2020 17.91 17.95 17.62 17.73 1,421,300 -0.25(-1.39%)
Nov 19, 2020 17.86 18.04 17.68 17.98 1,077,894 +0.02(+0.11%)
Nov 18, 2020 18.34 18.45 17.91 17.96 1,617,956 -0.37(-2.02%)
Nov 17, 2020 18.53 18.54 18.21 18.33 2,235,315 -0.35(-1.87%)
Nov 16, 2020 19.06 19.21 18.54 18.68 2,078,197 -0.03(-0.16%)
Nov 13, 2020 18.50 18.75 18.49 18.71 2,104,800 +0.28(+1.52%)
Nov 12, 2020 18.44 18.56 18.09 18.43 2,472,226 -0.19(-1.02%)
Nov 11, 2020 18.44 18.63 18.07 18.62 2,497,403 +0.05(+0.27%)
Nov 10, 2020 17.95 18.59 17.76 18.57 2,245,532 +0.75(+4.21%)
Nov 09, 2020 19.12 20.13 17.80 17.82 3,230,084 +0.08(+0.45%)
Nov 06, 2020 18.01 18.24 17.61 17.74 1,250,500 -0.27(-1.50%)
Nov 05, 2020 18.00 18.20 17.85 18.01 1,048,199 +0.07(+0.39%)
Nov 04, 2020 17.73 18.08 17.53 17.94 1,408,108 +0.15(+0.84%)
Nov 03, 2020 17.44 17.88 17.17 17.79 1,692,676 +0.62(+3.61%)
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.