Physicians Realty Trust (NY: DOC )

15.70 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.63 16.63 16.33 16.42 4,347,959 -0.20(-1.17%)
Jan 30, 2020 16.67 16.72 16.58 16.62 2,254,058 -0.08(-0.46%)
Jan 29, 2020 16.71 16.78 16.57 16.69 1,425,310 -0.01(-0.05%)
Jan 28, 2020 16.60 16.77 16.55 16.70 1,897,591 +0.13(+0.77%)
Jan 27, 2020 16.55 16.66 16.54 16.57 2,869,047 -0.03(-0.20%)
Jan 24, 2020 16.51 16.68 16.48 16.61 1,580,979 +0.10(+0.62%)
Jan 23, 2020 16.29 16.56 16.23 16.51 3,734,822 +0.22(+1.36%)
Jan 22, 2020 16.52 16.71 16.27 16.29 4,223,396 -0.18(-1.08%)
Jan 21, 2020 16.33 16.53 16.28 16.46 3,365,206 +0.15(+0.94%)
Jan 17, 2020 16.46 16.50 16.28 16.31 1,836,561 -0.03(-0.21%)
Jan 16, 2020 16.24 16.43 16.19 16.34 1,637,626 +0.12(+0.73%)
Jan 15, 2020 16.11 16.25 16.02 16.23 2,375,195 +0.14(+0.90%)
Jan 14, 2020 16.20 16.21 15.94 16.08 1,805,146 -0.14(-0.84%)
Jan 13, 2020 15.95 16.24 15.91 16.22 1,402,475 +0.26(+1.65%)
Jan 10, 2020 15.80 15.96 15.72 15.95 2,912,504 +0.11(+0.70%)
Jan 09, 2020 15.89 15.99 15.79 15.84 1,203,624 -0.04(-0.27%)
Jan 08, 2020 15.80 15.97 15.74 15.89 1,548,353 +0.12(+0.75%)
Jan 07, 2020 15.82 15.84 15.64 15.77 2,137,274 -0.09(-0.59%)
Jan 06, 2020 15.76 15.93 15.72 15.86 1,074,653 +0.06(+0.38%)
Jan 03, 2020 15.45 15.89 15.45 15.80 1,091,143 +0.31(+2.03%)
Jan 02, 2020 15.94 16.01 15.45 15.49 1,508,045 -0.39(-2.46%)
Dec 31, 2019 15.78 15.98 15.77 15.88 1,614,131 +0.12(+0.74%)
Dec 30, 2019 15.67 15.77 15.60 15.76 1,580,709 +0.08(+0.48%)
Dec 27, 2019 15.69 15.71 15.61 15.69 1,293,619 +0.05(+0.32%)
Dec 26, 2019 15.62 15.70 15.58 15.64 603,433 +0.06(+0.38%)
Dec 24, 2019 15.50 15.60 15.47 15.58 454,347 +0.08(+0.49%)
Dec 23, 2019 15.66 15.72 15.47 15.50 1,829,490 -0.16(-1.02%)
Dec 20, 2019 15.70 15.84 15.64 15.66 3,010,931 -0.04(-0.27%)
Dec 19, 2019 15.44 15.71 15.43 15.70 2,129,160 +0.25(+1.63%)
Dec 18, 2019 15.25 15.52 15.22 15.45 1,260,748 +0.23(+1.49%)
Dec 17, 2019 15.43 15.48 15.20 15.22 1,385,491 -0.21(-1.36%)
Dec 16, 2019 15.39 15.49 15.24 15.43 2,243,054 +0.12(+0.77%)
Dec 13, 2019 15.36 15.50 15.19 15.32 2,762,823 -0.03(-0.22%)
Dec 12, 2019 15.73 15.80 15.29 15.35 2,381,036 -0.29(-1.82%)
Dec 11, 2019 16.00 16.00 15.58 15.64 2,511,644 -0.29(-1.84%)
Dec 10, 2019 16.10 16.10 15.91 15.93 1,429,951 -0.16(-0.99%)
Dec 09, 2019 16.09 16.14 16.00 16.09 2,253,755 +0.02(+0.10%)
Dec 06, 2019 16.07 16.15 15.98 16.07 2,209,948 +0.03(+0.16%)
Dec 05, 2019 15.96 16.10 15.94 16.05 1,609,049 +0.05(+0.31%)
Dec 04, 2019 15.98 16.07 15.86 16.00 1,496,310 +0.02(+0.10%)
Dec 03, 2019 15.95 16.05 15.83 15.98 1,892,438 +0.03(+0.16%)
Dec 02, 2019 16.06 16.08 15.87 15.95 1,785,949 -0.13(-0.83%)
Nov 29, 2019 16.12 16.21 16.05 16.09 845,713 -0.04(-0.26%)
Nov 27, 2019 15.86 16.16 15.86 16.13 2,396,745 +0.29(+1.80%)
Nov 26, 2019 15.76 15.95 15.61 15.84 4,200,030 +0.29(+1.83%)
Nov 25, 2019 15.50 15.69 15.48 15.56 3,217,392 +0.08(+0.54%)
Nov 22, 2019 15.49 15.57 15.38 15.48 1,474,571 +0.01(+0.05%)
Nov 21, 2019 15.64 15.72 15.47 15.47 1,712,197 -0.13(-0.86%)
Nov 20, 2019 15.69 15.82 15.56 15.60 1,781,187 -0.08(-0.53%)
Nov 19, 2019 15.73 15.77 15.64 15.69 1,100,117 +0.00(+0.00%)
Nov 18, 2019 15.44 15.69 15.44 15.69 2,092,550 +0.27(+1.74%)
Nov 15, 2019 15.45 15.48 15.37 15.42 1,730,551 -0.03(-0.22%)
Nov 14, 2019 15.41 15.48 15.38 15.45 1,779,357 +0.08(+0.55%)
Nov 13, 2019 15.26 15.43 15.26 15.37 2,631,650 +0.10(+0.66%)
Nov 12, 2019 15.38 15.46 15.26 15.27 3,394,616 +0.01(+0.06%)
Nov 11, 2019 15.26 15.31 15.21 15.26 2,918,810 +0.05(+0.33%)
Nov 08, 2019 14.97 15.23 14.97 15.21 4,035,329 +0.19(+1.28%)
Nov 07, 2019 15.13 15.18 14.78 15.01 1,700,481 -0.08(-0.56%)
Nov 06, 2019 14.77 15.18 14.74 15.10 1,560,694 +0.18(+1.18%)
Nov 05, 2019 15.37 15.42 14.91 14.92 1,615,799 -0.49(-3.21%)
Nov 04, 2019 15.61 15.64 15.38 15.42 1,788,929 -0.21(-1.34%)
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.