Physicians Realty Trust (NY: DOC )

18.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.30 18.45 18.08 18.31 1,380,000 -0.11(-0.60%)
May 30, 2019 18.42 18.57 18.36 18.42 1,475,252 +0.02(+0.11%)
May 29, 2019 18.48 18.55 18.27 18.40 1,226,486 -0.08(-0.43%)
May 28, 2019 19.07 19.07 18.48 18.48 1,241,794 -0.53(-2.79%)
May 24, 2019 18.88 19.01 18.81 19.01 1,486,900 +0.21(+1.12%)
May 23, 2019 18.69 18.83 18.62 18.80 1,363,770 +0.11(+0.59%)
May 22, 2019 18.55 18.76 18.52 18.69 885,282 +0.11(+0.59%)
May 21, 2019 18.37 18.69 18.33 18.58 1,075,254 +0.27(+1.47%)
May 20, 2019 18.50 18.55 18.26 18.31 715,882 -0.26(-1.40%)
May 17, 2019 18.43 18.59 18.31 18.57 749,000 +0.06(+0.32%)
May 16, 2019 18.33 18.63 18.33 18.51 614,158 +0.15(+0.82%)
May 15, 2019 18.29 18.51 18.29 18.36 707,468 +0.07(+0.38%)
May 14, 2019 18.39 18.50 18.28 18.29 1,636,836 -0.12(-0.65%)
May 13, 2019 17.99 18.44 17.90 18.41 1,280,793 +0.36(+1.99%)
May 10, 2019 17.88 18.14 17.86 18.05 809,000 +0.17(+0.95%)
May 09, 2019 17.65 17.97 17.55 17.88 1,255,952 +0.23(+1.30%)
May 08, 2019 17.82 18.01 17.62 17.65 1,105,750 -0.15(-0.84%)
May 07, 2019 18.00 18.18 17.66 17.80 1,271,733 -0.42(-2.31%)
May 06, 2019 18.25 18.37 18.10 18.22 696,516 -0.13(-0.71%)
May 03, 2019 18.11 18.41 18.01 18.35 902,900 +0.34(+1.89%)
May 02, 2019 17.92 18.23 17.92 18.01 1,119,991 +0.00(+0.00%)
May 01, 2019 18.15 18.39 17.83 18.01 1,505,304 -0.05(-0.28%)
Apr 30, 2019 17.87 18.23 17.82 18.06 1,278,232 +0.22(+1.23%)
Apr 29, 2019 18.33 18.39 17.83 17.84 1,302,072 -0.48(-2.62%)
Apr 26, 2019 18.33 18.36 18.16 18.32 986,700 +0.12(+0.66%)
Apr 25, 2019 18.07 18.23 17.99 18.20 996,227 +0.03(+0.17%)
Apr 24, 2019 18.06 18.29 18.00 18.17 822,263 +0.23(+1.28%)
Apr 23, 2019 17.72 18.15 17.67 17.94 1,108,297 +0.29(+1.64%)
Apr 22, 2019 17.85 17.86 17.45 17.65 1,111,625 -0.22(-1.23%)
Apr 18, 2019 17.60 17.99 17.54 17.87 926,400 +0.27(+1.53%)
Apr 17, 2019 17.97 18.12 17.51 17.60 1,271,359 -0.33(-1.84%)
Apr 16, 2019 18.40 18.46 17.87 17.93 817,222 -0.45(-2.45%)
Apr 15, 2019 18.45 18.50 18.29 18.38 476,205 -0.02(-0.11%)
Apr 12, 2019 18.46 18.46 18.19 18.40 809,700 -0.07(-0.38%)
Apr 11, 2019 18.64 18.72 18.45 18.47 1,010,187 -0.17(-0.91%)
Apr 10, 2019 18.41 18.67 18.31 18.64 1,141,030 +0.33(+1.80%)
Apr 09, 2019 18.42 18.49 18.29 18.31 715,038 -0.10(-0.54%)
Apr 08, 2019 18.62 18.64 18.38 18.41 734,400 -0.23(-1.23%)
Apr 05, 2019 18.58 18.71 18.45 18.64 1,305,200 +0.04(+0.22%)
Apr 04, 2019 18.50 18.61 18.36 18.60 1,075,547 +0.10(+0.54%)
Apr 03, 2019 18.62 18.67 18.43 18.50 1,335,073 -0.12(-0.64%)
Apr 02, 2019 18.42 18.64 18.15 18.62 1,321,378 -0.04(-0.21%)
Apr 01, 2019 18.93 18.93 18.46 18.66 1,580,463 -0.15(-0.80%)
Mar 29, 2019 19.10 19.16 18.75 18.81 1,709,600 -0.27(-1.42%)
Mar 28, 2019 19.09 19.12 18.84 19.08 1,271,463 +0.07(+0.37%)
Mar 27, 2019 19.00 19.03 18.77 19.01 1,109,542 +0.02(+0.11%)
Mar 26, 2019 18.97 19.14 18.88 18.99 1,680,649 +0.05(+0.26%)
Mar 25, 2019 18.95 19.00 18.66 18.94 1,713,807 +0.03(+0.16%)
Mar 22, 2019 18.92 19.07 18.85 18.91 2,846,700 -0.01(-0.05%)
Mar 21, 2019 18.45 19.00 18.32 18.92 1,916,515 +0.46(+2.49%)
Mar 20, 2019 18.08 18.55 17.97 18.46 1,588,281 +0.40(+2.21%)
Mar 19, 2019 18.16 18.20 18.03 18.06 979,042 -0.06(-0.33%)
Mar 18, 2019 18.38 18.46 18.07 18.12 1,570,321 -0.18(-0.98%)
Mar 15, 2019 18.50 18.52 18.20 18.30 2,013,700 -0.22(-1.19%)
Mar 14, 2019 18.46 18.55 18.26 18.52 1,479,732 +0.24(+1.31%)
Mar 13, 2019 18.09 18.33 18.07 18.28 1,283,312 +0.23(+1.27%)
Mar 12, 2019 18.19 18.26 18.02 18.05 894,720 -0.14(-0.77%)
Mar 11, 2019 17.90 18.20 17.86 18.19 853,972 +0.37(+2.08%)
Mar 08, 2019 17.93 18.09 17.72 17.82 1,645,400 -0.11(-0.61%)
Mar 07, 2019 17.83 18.13 17.81 17.93 1,860,553 +0.14(+0.79%)
Mar 06, 2019 18.06 18.08 17.72 17.79 1,708,033 -0.27(-1.50%)
Mar 05, 2019 18.06 18.34 18.03 18.06 2,728,366 -0.03(-0.17%)
Mar 04, 2019 17.93 18.21 17.90 18.09 1,882,917 +0.20(+1.12%)
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.