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 (%)
May 29, 2015 16.21 16.28 16.00 16.06 892,688 -0.18(-1.11%)
May 28, 2015 16.52 16.60 16.19 16.24 587,898 -0.32(-1.93%)
May 27, 2015 16.56 16.62 16.41 16.56 384,376 +0.06(+0.36%)
May 26, 2015 16.48 16.59 16.34 16.50 291,927 +0.00(+0.00%)
May 22, 2015 16.66 16.50 16.50 16.50 718,700 -0.11(-0.66%)
May 21, 2015 16.75 16.83 16.51 16.61 276,770 -0.13(-0.78%)
May 20, 2015 16.75 16.84 16.63 16.74 335,978 +0.05(+0.30%)
May 19, 2015 16.68 16.76 16.54 16.69 364,429 +0.02(+0.12%)
May 18, 2015 16.57 16.75 16.50 16.67 310,217 +0.01(+0.06%)
May 15, 2015 16.61 16.74 16.42 16.66 952,061 +0.07(+0.42%)
May 14, 2015 16.35 16.60 16.28 16.59 319,867 +0.29(+1.78%)
May 13, 2015 16.54 16.65 16.29 16.30 360,884 -0.14(-0.85%)
May 12, 2015 16.30 16.47 16.03 16.44 451,949 +0.01(+0.06%)
May 11, 2015 16.60 16.73 16.33 16.43 429,358 -0.16(-0.96%)
May 08, 2015 16.66 16.84 16.55 16.59 413,571 +0.04(+0.24%)
May 07, 2015 16.32 16.65 16.31 16.55 377,863 +0.24(+1.47%)
May 06, 2015 16.59 16.59 16.15 16.31 651,205 -0.22(-1.33%)
May 05, 2015 16.68 16.69 16.40 16.53 586,422 -0.21(-1.25%)
May 04, 2015 16.68 16.79 16.60 16.74 547,157 +0.13(+0.78%)
May 01, 2015 16.64 16.97 16.54 16.61 486,157 +0.01(+0.06%)
Apr 30, 2015 16.90 16.99 16.46 16.60 538,814 -0.40(-2.35%)
Apr 29, 2015 17.46 17.46 16.97 17.00 412,912 -0.57(-3.24%)
Apr 28, 2015 17.55 17.59 17.30 17.57 272,026 +0.02(+0.11%)
Apr 27, 2015 17.61 17.80 17.48 17.55 352,408 -0.05(-0.28%)
Apr 24, 2015 17.50 17.70 17.50 17.60 370,170 +0.08(+0.46%)
Apr 23, 2015 17.65 17.72 17.40 17.52 313,456 -0.13(-0.74%)
Apr 22, 2015 17.61 17.76 17.61 17.65 598,218 +0.07(+0.40%)
Apr 21, 2015 17.30 17.72 17.29 17.58 964,125 +0.38(+2.21%)
Apr 20, 2015 17.26 17.34 17.09 17.20 405,983 +0.03(+0.17%)
Apr 17, 2015 17.27 17.38 17.05 17.17 562,513 -0.19(-1.09%)
Apr 16, 2015 17.16 17.43 17.05 17.36 574,563 +0.21(+1.22%)
Apr 15, 2015 17.22 17.41 17.10 17.15 1,172,447 -0.21(-1.21%)
Apr 14, 2015 17.37 17.48 17.32 17.36 380,433 +0.01(+0.06%)
Apr 13, 2015 17.50 17.54 17.35 17.35 434,803 -0.18(-1.03%)
Apr 10, 2015 17.73 17.84 17.50 17.53 606,099 -0.17(-0.96%)
Apr 09, 2015 17.92 17.95 17.58 17.70 1,210,126 -0.15(-0.84%)
Apr 08, 2015 17.75 17.90 17.70 17.85 1,252,376 +0.24(+1.36%)
Apr 07, 2015 17.69 17.80 17.52 17.61 964,818 -0.11(-0.62%)
Apr 06, 2015 17.69 17.99 17.69 17.72 511,861 +0.10(+0.57%)
Apr 02, 2015 17.66 17.62 17.62 17.62 357,300 -0.04(-0.23%)
Apr 01, 2015 17.57 17.75 17.42 17.66 417,890 +0.05(+0.28%)
Mar 31, 2015 17.69 17.79 17.40 17.61 681,988 -0.09(-0.51%)
Mar 30, 2015 17.48 17.76 17.45 17.70 488,954 +0.24(+1.37%)
Mar 27, 2015 17.31 17.47 17.25 17.46 371,997 +0.12(+0.69%)
Mar 26, 2015 17.27 17.47 17.26 17.34 446,767 -0.03(-0.17%)
Mar 25, 2015 17.73 17.73 17.26 17.37 822,038 -0.32(-1.81%)
Mar 24, 2015 17.66 17.79 17.60 17.69 887,742 -0.05(-0.28%)
Mar 23, 2015 17.74 17.83 17.60 17.74 718,322 -0.02(-0.11%)
Mar 20, 2015 17.32 17.78 17.09 17.76 1,071,364 +0.65(+3.80%)
Mar 19, 2015 16.96 17.16 16.90 17.11 545,998 +0.08(+0.47%)
Mar 18, 2015 16.77 17.04 16.63 17.03 505,837 +0.23(+1.37%)
Mar 17, 2015 16.79 16.96 16.72 16.80 482,696 +0.00(+0.00%)
Mar 16, 2015 16.57 16.82 16.50 16.80 523,845 +0.24(+1.45%)
Mar 13, 2015 16.37 16.63 16.36 16.56 833,709 +0.18(+1.10%)
Mar 12, 2015 16.19 16.46 16.18 16.38 391,626 +0.29(+1.80%)
Mar 11, 2015 16.14 16.20 15.90 16.09 431,714 -0.03(-0.19%)
Mar 10, 2015 15.80 16.24 15.75 16.12 871,668 +0.23(+1.45%)
Mar 09, 2015 15.86 16.01 15.80 15.89 346,997 +0.02(+0.13%)
Mar 06, 2015 16.39 16.39 15.67 15.87 959,478 -0.49(-3.00%)
Mar 05, 2015 16.46 16.50 16.36 16.36 307,638 -0.07(-0.43%)
Mar 04, 2015 16.41 16.52 16.35 16.43 477,412 +0.08(+0.49%)
Mar 03, 2015 16.55 16.60 16.35 16.35 396,580 -0.25(-1.51%)
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.