Physicians Realty Trust (NY: DOC )

18.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.02 16.30 16.00 16.30 1,770,022 +0.35(+2.19%)
Jan 30, 2018 16.08 16.14 15.94 15.95 1,678,646 -0.21(-1.30%)
Jan 29, 2018 16.30 16.35 16.08 16.16 1,031,298 -0.19(-1.16%)
Jan 26, 2018 16.68 16.71 16.31 16.35 1,569,318 -0.31(-1.86%)
Jan 25, 2018 16.63 16.69 16.54 16.66 1,027,957 +0.02(+0.12%)
Jan 24, 2018 16.78 16.82 16.58 16.64 2,485,157 -0.14(-0.83%)
Jan 23, 2018 16.62 16.80 16.51 16.78 2,119,479 +0.22(+1.33%)
Jan 22, 2018 16.37 16.60 16.36 16.56 2,004,051 +0.20(+1.22%)
Jan 19, 2018 16.29 16.41 16.22 16.36 2,318,060 +0.03(+0.18%)
Jan 18, 2018 16.44 16.50 16.21 16.33 1,537,065 -0.17(-1.03%)
Jan 17, 2018 16.30 16.56 16.22 16.50 1,964,970 +0.23(+1.41%)
Jan 16, 2018 16.40 16.64 16.27 16.27 1,965,616 -0.07(-0.43%)
Jan 12, 2018 16.34 16.34 16.34 0 -0.25(-1.51%)
Jan 11, 2018 16.73 16.86 16.58 16.59 1,297,374 -0.15(-0.90%)
Jan 10, 2018 16.94 16.94 16.61 16.74 1,470,214 -0.25(-1.47%)
Jan 09, 2018 17.39 17.41 16.97 16.99 1,695,681 -0.43(-2.47%)
Jan 08, 2018 17.39 17.50 17.31 17.42 895,568 +0.03(+0.17%)
Jan 05, 2018 17.61 17.61 17.28 17.39 1,157,631 -0.10(-0.57%)
Jan 04, 2018 17.82 17.47 17.49 1,484,960 -0.29(-1.63%)
Jan 03, 2018 17.78 17.99 17.64 17.78 1,408,685 -0.01(-0.06%)
Jan 02, 2018 17.75 17.85 17.62 17.79 1,557,367 -0.20(-1.11%)
Dec 29, 2017 17.99 17.99 17.99 0 -0.03(-0.17%)
Dec 28, 2017 17.99 18.04 17.83 18.02 1,453,618 +0.01(+0.06%)
Dec 27, 2017 18.05 18.08 17.92 18.01 984,648 +0.04(+0.22%)
Dec 26, 2017 17.65 18.04 17.65 17.97 1,661,801 +0.26(+1.47%)
Dec 22, 2017 17.65 17.81 17.63 17.71 1,163,726 +0.07(+0.40%)
Dec 21, 2017 17.80 17.83 17.58 17.64 1,010,085 -0.14(-0.79%)
Dec 20, 2017 18.19 18.30 17.78 17.78 1,659,041 -0.46(-2.52%)
Dec 19, 2017 18.82 18.95 18.09 18.24 4,548,536 -0.68(-3.59%)
Dec 18, 2017 18.83 19.03 18.77 18.92 1,978,557 +0.25(+1.34%)
Dec 15, 2017 18.56 18.73 18.45 18.67 2,336,830 +0.28(+1.52%)
Dec 14, 2017 18.42 18.53 18.35 18.39 1,961,592 -0.07(-0.38%)
Dec 13, 2017 18.15 18.59 18.15 18.46 2,712,354 +0.35(+1.93%)
Dec 12, 2017 18.03 18.21 18.00 18.11 1,791,429 +0.07(+0.39%)
Dec 11, 2017 18.07 18.12 17.97 18.04 1,747,084 +0.02(+0.11%)
Dec 08, 2017 17.93 18.12 17.92 18.02 973,715 +0.00(+0.00%)
Dec 07, 2017 17.91 18.01 17.81 782,833 +0.00(+0.00%)
Dec 06, 2017 17.80 17.94 17.72 17.89 926,557 +0.04(+0.22%)
Dec 05, 2017 17.91 17.99 17.83 17.85 917,257 -0.01(-0.06%)
Dec 04, 2017 18.02 18.10 17.85 17.86 844,595 -0.12(-0.67%)
Dec 01, 2017 17.91 18.08 17.81 17.98 1,070,037 +0.11(+0.62%)
Nov 30, 2017 18.13 18.17 17.86 17.87 1,523,523 -0.27(-1.49%)
Nov 29, 2017 18.41 18.46 18.10 18.14 1,679,043 -0.31(-1.68%)
Nov 28, 2017 18.44 18.50 18.36 18.45 1,350,210 -0.01(-0.05%)
Nov 27, 2017 18.43 18.52 18.37 18.46 1,110,509 +0.01(+0.05%)
Nov 24, 2017 18.39 18.46 18.33 18.45 545,241 +0.07(+0.38%)
Nov 22, 2017 18.33 18.45 18.24 18.38 1,016,685 +0.01(+0.05%)
Nov 21, 2017 18.27 18.38 18.22 18.37 918,109 +0.19(+1.05%)
Nov 20, 2017 18.26 18.30 18.09 18.18 899,437 -0.02(-0.11%)
Nov 17, 2017 18.08 18.21 18.07 18.20 895,409 +0.05(+0.28%)
Nov 16, 2017 17.95 18.24 17.84 18.15 1,248,019 +0.16(+0.89%)
Nov 15, 2017 18.14 18.14 17.97 17.99 1,106,848 -0.20(-1.10%)
Nov 14, 2017 18.11 18.29 18.05 18.19 1,243,536 +0.02(+0.11%)
Nov 13, 2017 18.27 18.34 18.11 18.17 961,880 -0.12(-0.66%)
Nov 10, 2017 17.98 18.33 17.96 18.29 1,161,018 +0.20(+1.11%)
Nov 09, 2017 18.01 18.18 18.01 18.09 1,192,203 +0.08(+0.44%)
Nov 08, 2017 17.68 18.07 17.65 18.01 1,768,160 +0.33(+1.87%)
Nov 07, 2017 17.60 17.68 17.47 17.68 1,752,397 +0.08(+0.45%)
Nov 06, 2017 17.73 17.86 17.53 17.60 1,657,338 +0.26(+1.50%)
Nov 03, 2017 17.25 17.70 17.25 17.34 1,332,975 -0.18(-1.03%)
Nov 02, 2017 17.45 17.67 17.39 17.52 1,988,960 +0.14(+0.81%)
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.