Physicians Realty Trust (NY: DOC )

15.04 +0.23 (+1.55%)
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.80 18.26 18.26 1,996,969 +0.32(+1.78%)
Jan 28, 2022 17.71 17.93 17.35 17.94 3,438,692 +0.30(+1.70%)
Jan 27, 2022 17.90 18.11 17.56 17.64 2,900,159 -0.17(-0.95%)
Jan 26, 2022 18.38 18.55 17.69 17.81 2,680,322 -0.45(-2.46%)
Jan 25, 2022 17.86 18.34 17.70 18.26 2,631,762 +0.18(+1.00%)
Jan 24, 2022 17.80 18.15 17.53 18.08 2,589,856 +0.11(+0.61%)
Jan 21, 2022 18.03 18.14 17.96 17.97 2,042,171 -0.03(-0.17%)
Jan 20, 2022 18.25 18.50 17.98 18.00 1,523,160 -0.25(-1.37%)
Jan 19, 2022 18.60 18.74 18.24 18.25 1,309,610 -0.30(-1.62%)
Jan 18, 2022 18.70 18.80 18.53 18.55 1,415,107 -0.23(-1.22%)
Jan 14, 2022 18.78 0 +0.06(+0.32%)
Jan 13, 2022 18.82 18.98 18.70 18.72 1,197,612 +0.01(+0.05%)
Jan 12, 2022 18.74 18.95 18.68 18.71 1,638,004 -0.20(-1.06%)
Jan 11, 2022 19.05 19.05 18.76 18.91 1,100,827 -0.06(-0.32%)
Jan 10, 2022 18.89 19.04 18.84 18.97 1,956,484 +0.11(+0.58%)
Jan 07, 2022 18.57 18.89 18.50 18.86 2,422,195 -0.15(-0.79%)
Jan 06, 2022 18.78 19.04 18.73 19.01 2,018,925 +0.31(+1.66%)
Jan 05, 2022 18.91 19.12 18.67 18.70 2,891,211 -0.19(-1.01%)
Jan 04, 2022 18.70 18.94 18.67 18.89 1,754,901 +0.23(+1.23%)
Jan 03, 2022 18.60 18.66 18.15 18.66 2,365,989 -0.17(-0.90%)
Dec 31, 2021 18.94 19.02 18.80 18.83 1,785,465 -0.07(-0.37%)
Dec 30, 2021 18.83 19.05 18.83 18.90 1,754,695 +0.05(+0.27%)
Dec 29, 2021 18.64 18.89 18.51 18.85 2,334,420 +0.23(+1.24%)
Dec 28, 2021 18.51 18.66 18.48 18.62 1,575,765 +0.12(+0.65%)
Dec 27, 2021 18.24 18.50 18.21 18.50 1,362,327 +0.25(+1.37%)
Dec 23, 2021 18.28 18.29 18.18 18.25 1,025,907 +0.00(+0.00%)
Dec 22, 2021 18.26 18.29 18.12 18.25 1,050,872 +0.05(+0.27%)
Dec 21, 2021 18.00 18.31 18.00 18.20 1,415,019 +0.30(+1.68%)
Dec 20, 2021 17.93 17.99 17.59 17.90 1,923,379 -0.20(-1.10%)
Dec 17, 2021 18.23 18.40 18.00 18.10 5,653,104 -0.20(-1.09%)
Dec 16, 2021 18.52 18.61 18.15 18.30 3,150,451 -0.22(-1.19%)
Dec 15, 2021 18.28 18.67 18.23 18.52 2,069,766 +0.30(+1.65%)
Dec 14, 2021 18.29 18.33 18.04 18.22 2,258,610 -0.03(-0.16%)
Dec 13, 2021 18.20 18.35 18.03 18.25 1,734,600 +0.05(+0.27%)
Dec 10, 2021 18.34 18.34 18.01 18.20 1,560,353 -0.02(-0.11%)
Dec 09, 2021 18.31 18.41 18.16 18.22 1,638,608 -0.29(-1.57%)
Dec 08, 2021 18.42 18.62 18.39 18.51 1,759,434 +0.10(+0.54%)
Dec 07, 2021 18.58 18.61 18.25 18.41 1,671,592 -0.09(-0.49%)
Dec 06, 2021 18.27 18.65 18.26 18.50 1,410,799 +0.40(+2.21%)
Dec 03, 2021 18.11 18.18 17.97 18.10 1,576,365 +0.02(+0.11%)
Dec 02, 2021 17.61 18.23 17.58 18.08 1,657,921 +0.56(+3.20%)
Dec 01, 2021 18.03 18.25 17.51 17.52 2,189,019 -0.31(-1.74%)
Nov 30, 2021 17.94 18.06 17.81 17.83 2,478,520 -0.28(-1.55%)
Nov 29, 2021 18.09 18.29 17.96 18.11 2,026,094 -0.05(-0.28%)
Nov 26, 2021 18.10 18.31 17.95 18.16 1,684,011 -0.27(-1.47%)
Nov 24, 2021 18.10 18.46 18.10 18.43 1,260,862 +0.29(+1.60%)
Nov 23, 2021 18.17 18.32 18.13 18.14 1,232,467 -0.05(-0.27%)
Nov 22, 2021 18.28 18.41 18.17 18.19 974,670 -0.10(-0.55%)
Nov 19, 2021 18.34 18.43 18.20 18.29 1,384,187 -0.11(-0.60%)
Nov 18, 2021 18.46 18.42 18.29 18.40 1,307,278 -0.07(-0.38%)
Nov 17, 2021 18.33 18.50 17.91 18.47 1,515,208 +0.14(+0.76%)
Nov 16, 2021 18.49 18.51 18.27 18.33 1,035,138 -0.19(-1.03%)
Nov 15, 2021 18.34 18.52 18.27 18.52 1,009,553 +0.24(+1.31%)
Nov 12, 2021 18.50 18.50 18.19 18.28 2,805,581 -0.20(-1.08%)
Nov 11, 2021 18.52 18.55 18.38 18.48 1,398,705 -0.06(-0.32%)
Nov 10, 2021 18.46 18.54 1,371,732 +0.04(+0.22%)
Nov 09, 2021 18.54 18.67 18.38 18.50 1,546,045 -0.10(-0.54%)
Nov 08, 2021 18.88 18.97 18.51 18.60 1,403,583 -0.23(-1.22%)
Nov 05, 2021 18.89 19.15 18.70 18.83 1,605,549 +0.12(+0.64%)
Nov 04, 2021 19.23 19.23 18.69 18.71 1,793,994 -0.48(-2.50%)
Nov 03, 2021 19.05 19.26 19.05 19.19 1,319,240 +0.10(+0.52%)
Nov 02, 2021 19.25 19.30 19.03 19.09 1,165,929 -0.14(-0.73%)
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.