Physicians Realty Trust (NY: DOC )

15.70 -0.11 (-0.70%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.58 11.71 11.31 11.56 4,078,664 -0.07(-0.56%)
Jan 29, 2015 11.60 11.75 11.52 11.63 1,159,340 +0.05(+0.40%)
Jan 28, 2015 11.75 11.88 11.52 11.58 1,157,802 -0.12(-1.01%)
Jan 27, 2015 11.29 11.79 11.29 11.70 2,123,400 +0.37(+3.24%)
Jan 26, 2015 11.16 11.33 11.11 11.33 720,778 +0.20(+1.83%)
Jan 23, 2015 11.28 11.28 11.09 11.13 1,767,822 -0.11(-0.99%)
Jan 22, 2015 11.10 11.35 11.06 11.24 1,257,271 +0.14(+1.30%)
Jan 21, 2015 10.97 11.13 10.97 11.10 948,471 +0.08(+0.68%)
Jan 20, 2015 11.03 11.06 10.98 11.02 1,901,830 +0.03(+0.29%)
Jan 16, 2015 10.85 11.02 10.85 10.99 1,688,970 +0.10(+0.89%)
Jan 15, 2015 10.79 10.96 10.76 10.89 12,120,403 +0.13(+1.20%)
Jan 14, 2015 10.69 10.89 10.53 10.76 1,426,577 -0.17(-1.54%)
Jan 13, 2015 11.16 11.24 10.90 10.93 487,998 -0.22(-1.97%)
Jan 12, 2015 11.09 11.22 11.06 11.15 378,917 +0.09(+0.82%)
Jan 09, 2015 11.04 11.16 10.93 11.06 402,558 +0.06(+0.59%)
Jan 08, 2015 11.13 11.13 10.92 11.00 592,517 -0.10(-0.93%)
Jan 07, 2015 11.02 11.10 10.96 11.10 1,719,385 +0.16(+1.42%)
Jan 06, 2015 10.99 11.15 10.92 10.95 1,350,627 +0.01(+0.06%)
Jan 05, 2015 10.80 11.00 10.80 10.94 397,084 +0.10(+0.96%)
Jan 02, 2015 10.77 10.84 10.48 10.84 566,355 +0.10(+0.90%)
Dec 31, 2014 10.83 10.74 10.74 10.74 381,520 -0.05(-0.42%)
Dec 30, 2014 10.81 10.92 10.71 10.78 313,409 -0.08(-0.71%)
Dec 29, 2014 10.85 10.98 10.85 10.86 273,388 +0.00(+0.00%)
Dec 26, 2014 10.83 10.94 10.79 10.86 309,705 +0.08(+0.72%)
Dec 24, 2014 10.76 10.78 10.78 10.78 171,436 +0.00(+0.00%)
Dec 23, 2014 10.89 10.91 10.76 10.78 420,402 -0.10(-0.95%)
Dec 22, 2014 10.67 10.91 10.67 10.89 559,651 +0.22(+2.06%)
Dec 19, 2014 10.63 10.79 10.62 10.67 3,029,267 +0.05(+0.43%)
Dec 18, 2014 10.54 10.66 10.45 10.62 1,365,254 +0.14(+1.36%)
Dec 17, 2014 10.14 10.52 10.13 10.48 1,287,921 +0.32(+3.12%)
Dec 16, 2014 10.09 10.26 10.04 10.16 644,576 +0.04(+0.38%)
Dec 15, 2014 10.21 10.29 10.06 10.12 573,223 -0.02(-0.19%)
Dec 12, 2014 10.05 10.24 10.05 10.14 502,025 -0.01(-0.06%)
Dec 11, 2014 10.17 10.31 10.09 10.15 426,709 +0.03(+0.32%)
Dec 10, 2014 10.12 10.29 10.11 10.12 689,383 -0.02(-0.19%)
Dec 09, 2014 10.07 10.18 10.06 10.14 702,027 -0.03(-0.32%)
Dec 08, 2014 10.07 10.18 10.07 10.17 655,723 +0.08(+0.77%)
Dec 05, 2014 10.07 10.13 10.05 10.09 698,994 +0.02(+0.19%)
Dec 04, 2014 10.00 10.16 9.936 10.07 662,148 +0.07(+0.71%)
Dec 03, 2014 9.969 10.04 9.949 10.00 668,324 +0.01(+0.13%)
Dec 02, 2014 9.859 10.03 9.847 9.988 747,145 +0.14(+1.38%)
Dec 01, 2014 10.01 10.09 9.833 9.852 592,165 -0.15(-1.49%)
Nov 28, 2014 10.09 10.19 10.00 10.00 459,015 -0.05(-0.45%)
Nov 26, 2014 9.994 10.05 10.05 10.05 882,691 +0.08(+0.84%)
Nov 25, 2014 10.04 10.08 9.949 9.962 7,922,629 -0.03(-0.26%)
Nov 24, 2014 9.969 10.11 9.936 9.988 2,098,585 +0.03(+0.26%)
Nov 21, 2014 10.12 10.16 9.962 9.962 735,759 -0.08(-0.84%)
Nov 20, 2014 9.969 10.08 9.962 10.05 410,723 +0.07(+0.71%)
Nov 19, 2014 10.27 10.27 9.975 9.975 596,506 -0.30(-2.90%)
Nov 18, 2014 10.14 10.32 10.12 10.27 609,323 +0.13(+1.27%)
Nov 17, 2014 10.33 10.41 10.14 10.14 750,443 -0.18(-1.75%)
Nov 14, 2014 10.19 10.36 10.15 10.32 808,560 +0.17(+1.72%)
Nov 13, 2014 9.969 10.26 9.943 10.15 1,582,560 +0.25(+2.48%)
Nov 12, 2014 9.917 10.03 9.833 9.904 1,197,209 -0.02(-0.20%)
Nov 11, 2014 9.969 9.994 9.807 9.923 515,553 -0.08(-0.78%)
Nov 10, 2014 9.988 10.05 9.813 10.00 836,046 -0.01(-0.06%)
Nov 07, 2014 10.10 10.21 9.910 10.01 1,481,882 -0.02(-0.19%)
Nov 06, 2014 9.943 10.03 9.923 10.03 675,668 +0.11(+1.11%)
Nov 05, 2014 9.969 10.18 9.865 9.917 297,898 -0.05(-0.45%)
Nov 04, 2014 9.994 10.03 9.897 9.962 379,433 -0.06(-0.58%)
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.