Physicians Realty Trust (NY: DOC )

18.26 USD -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.58 18.68 18.49 18.67 1,440,183 +0.09(+0.48%)
Oct 30, 2019 18.34 18.65 18.33 18.58 1,422,761 +0.23(+1.25%)
Oct 29, 2019 18.10 18.35 18.10 18.35 1,998,850 +0.27(+1.49%)
Oct 28, 2019 18.03 18.16 17.99 18.08 1,030,782 +0.04(+0.22%)
Oct 25, 2019 18.32 18.34 18.00 18.04 1,895,300 -0.33(-1.80%)
Oct 24, 2019 18.39 18.40 18.23 18.37 988,473 +0.02(+0.11%)
Oct 23, 2019 18.17 18.35 18.09 18.35 1,611,069 +0.24(+1.33%)
Oct 22, 2019 18.20 18.21 18.10 18.11 807,458 +0.00(+0.00%)
Oct 21, 2019 17.96 18.11 17.91 18.11 693,887 +0.16(+0.89%)
Oct 18, 2019 17.93 18.00 17.86 17.95 911,700 +0.02(+0.11%)
Oct 17, 2019 17.63 17.94 17.58 17.93 949,462 +0.33(+1.87%)
Oct 16, 2019 17.51 17.61 17.43 17.60 603,089 +0.08(+0.46%)
Oct 15, 2019 17.48 17.55 17.39 17.52 631,064 +0.04(+0.23%)
Oct 14, 2019 17.54 17.60 17.40 17.48 707,312 -0.07(-0.40%)
Oct 11, 2019 17.63 17.74 17.52 17.55 857,300 -0.05(-0.28%)
Oct 10, 2019 17.62 17.67 17.50 17.60 646,414 +0.01(+0.06%)
Oct 09, 2019 17.67 17.70 17.55 17.59 843,458 +0.00(+0.00%)
Oct 08, 2019 17.58 17.69 17.45 17.59 681,644 +0.02(+0.11%)
Oct 07, 2019 17.52 17.77 17.52 17.57 1,109,437 +0.00(+0.00%)
Oct 04, 2019 17.51 17.61 17.39 17.57 1,423,600 +0.09(+0.51%)
Oct 03, 2019 17.36 17.59 17.32 17.48 1,194,386 +0.10(+0.58%)
Oct 02, 2019 17.45 17.48 17.25 17.38 893,819 -0.16(-0.91%)
Oct 01, 2019 17.76 17.79 17.50 17.54 1,151,793 -0.21(-1.18%)
Sep 30, 2019 17.79 17.88 17.68 17.75 1,089,398 -0.02(-0.11%)
Sep 27, 2019 17.80 17.88 17.67 17.77 951,900 -0.01(-0.06%)
Sep 26, 2019 17.71 17.83 17.62 17.78 811,124 +0.13(+0.74%)
Sep 25, 2019 17.65 17.75 17.53 17.65 1,392,143 -0.03(-0.17%)
Sep 24, 2019 17.72 17.77 17.52 17.68 1,240,268 +0.00(+0.00%)
Sep 23, 2019 17.50 17.76 17.46 17.68 1,111,402 +0.21(+1.20%)
Sep 20, 2019 17.42 17.61 17.39 17.47 2,274,900 +0.07(+0.40%)
Sep 19, 2019 17.42 17.55 17.37 17.40 1,499,520 +0.00(+0.00%)
Sep 18, 2019 17.72 17.72 17.23 17.40 1,423,762 -0.16(-0.91%)
Sep 17, 2019 17.36 17.58 17.35 17.56 1,214,921 +0.20(+1.15%)
Sep 16, 2019 17.29 17.39 17.17 17.36 1,343,669 +0.13(+0.75%)
Sep 13, 2019 17.24 17.57 17.16 17.23 1,658,000 -0.04(-0.23%)
Sep 12, 2019 17.51 17.54 17.24 17.27 1,807,715 -0.05(-0.29%)
Sep 11, 2019 17.24 17.40 17.16 17.32 1,496,959 +0.14(+0.81%)
Sep 10, 2019 17.49 17.52 17.12 17.18 1,534,230 -0.39(-2.22%)
Sep 09, 2019 17.34 17.58 17.17 17.57 2,169,991 +0.32(+1.86%)
Sep 06, 2019 17.29 17.39 17.21 17.25 1,084,600 +0.00(+0.00%)
Sep 05, 2019 17.40 17.44 17.20 17.25 1,207,515 -0.20(-1.15%)
Sep 04, 2019 17.54 17.61 17.41 17.45 1,595,530 -0.03(-0.17%)
Sep 03, 2019 17.29 17.64 17.28 17.48 2,429,407 +0.16(+0.92%)
Aug 30, 2019 17.33 17.40 17.29 17.32 1,188,100 -0.01(-0.06%)
Aug 29, 2019 17.38 17.42 17.26 17.33 1,547,077 +0.04(+0.23%)
Aug 28, 2019 17.37 17.46 17.24 17.29 1,279,080 -0.07(-0.40%)
Aug 27, 2019 17.52 17.66 17.35 17.36 2,257,557 -0.04(-0.23%)
Aug 26, 2019 17.41 17.43 17.25 17.40 1,203,203 +0.13(+0.75%)
Aug 23, 2019 17.62 17.83 17.24 17.27 1,770,900 -0.36(-2.04%)
Aug 22, 2019 17.60 17.73 17.55 17.63 2,405,313 +0.04(+0.23%)
Aug 21, 2019 17.69 17.71 17.50 17.59 1,104,122 -0.06(-0.34%)
Aug 20, 2019 17.82 17.87 17.62 17.65 1,112,842 -0.11(-0.62%)
Aug 19, 2019 17.67 17.82 17.54 17.76 1,143,658 +0.14(+0.79%)
Aug 16, 2019 17.37 17.66 17.33 17.62 1,465,700 +0.29(+1.67%)
Aug 15, 2019 17.08 17.33 17.06 17.33 1,702,340 +0.23(+1.35%)
Aug 14, 2019 17.26 17.28 17.06 17.10 951,009 -0.14(-0.81%)
Aug 13, 2019 17.27 17.40 17.16 17.24 727,223 -0.07(-0.40%)
Aug 12, 2019 17.42 17.50 17.22 17.31 1,301,015 -0.16(-0.92%)
Aug 09, 2019 17.40 17.53 17.28 17.47 801,600 -0.01(-0.06%)
Aug 08, 2019 17.16 17.53 16.90 17.48 1,260,272 +0.36(+2.10%)
Aug 07, 2019 16.79 17.41 16.55 17.12 1,947,578 +0.11(+0.65%)
Aug 06, 2019 16.86 17.19 16.75 17.01 1,165,918 +0.15(+0.89%)
Aug 05, 2019 17.00 17.00 16.55 16.86 1,781,739 -0.22(-1.29%)
Aug 02, 2019 16.94 17.17 16.90 17.08 882,100 +0.12(+0.71%)
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.