Physicians Realty Trust (NY: DOC )

18.58 USD +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.