Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.17 15.26 14.94 15.17 1,763,684 -0.06(-0.41%)
Oct 29, 2020 15.02 15.28 14.83 15.24 2,073,529 +0.15(+1.01%)
Oct 28, 2020 15.34 15.46 14.94 15.08 2,162,981 -0.51(-3.29%)
Oct 27, 2020 15.87 15.98 15.58 15.60 1,487,193 -0.27(-1.70%)
Oct 26, 2020 16.01 16.03 15.71 15.87 1,335,141 -0.25(-1.56%)
Oct 23, 2020 16.20 16.25 15.94 16.12 1,160,827 +0.03(+0.17%)
Oct 22, 2020 15.69 16.12 15.69 16.09 1,321,466 +0.36(+2.29%)
Oct 21, 2020 15.79 15.80 15.55 15.73 1,573,998 -0.08(-0.51%)
Oct 20, 2020 15.87 15.97 15.74 15.81 1,009,575 +0.06(+0.40%)
Oct 19, 2020 16.19 16.19 15.71 15.75 1,796,884 -0.26(-1.63%)
Oct 16, 2020 16.16 16.27 15.89 16.01 1,233,490 -0.27(-1.66%)
Oct 15, 2020 16.02 16.43 15.96 16.28 960,401 +0.22(+1.35%)
Oct 14, 2020 16.40 16.41 16.06 16.07 991,689 -0.37(-2.25%)
Oct 13, 2020 16.49 16.57 16.25 16.43 983,128 -0.14(-0.87%)
Oct 12, 2020 16.42 16.65 16.33 16.58 1,925,930 +0.16(+0.99%)
Oct 09, 2020 16.80 16.80 16.40 16.42 1,134,717 -0.23(-1.35%)
Oct 08, 2020 16.54 16.76 16.49 16.64 1,622,268 +0.17(+1.04%)
Oct 07, 2020 16.67 16.71 16.40 16.47 1,348,449 -0.10(-0.60%)
Oct 06, 2020 16.65 16.88 16.41 16.57 2,984,762 +0.02(+0.11%)
Oct 05, 2020 16.79 16.81 16.35 16.55 1,383,573 -0.11(-0.65%)
Oct 02, 2020 15.92 16.70 15.80 16.66 2,339,987 +0.52(+3.23%)
Oct 01, 2020 15.95 16.15 15.81 16.14 2,081,305 +0.23(+1.41%)
Sep 30, 2020 15.95 16.05 15.74 15.91 1,875,887 +0.04(+0.22%)
Sep 29, 2020 16.00 16.00 15.60 15.88 1,488,305 -0.12(-0.78%)
Sep 28, 2020 15.77 16.00 15.64 16.00 1,791,479 +0.53(+3.45%)
Sep 25, 2020 15.16 15.47 15.10 15.47 1,364,451 +0.28(+1.81%)
Sep 24, 2020 15.02 15.50 15.01 15.19 2,939,113 +0.26(+1.73%)
Sep 23, 2020 15.46 15.63 14.93 14.94 2,261,214 -0.58(-3.72%)
Sep 22, 2020 15.26 15.67 15.26 15.51 1,464,526 +0.29(+1.93%)
Sep 21, 2020 15.27 15.36 15.02 15.22 2,125,519 -0.32(-2.06%)
Sep 18, 2020 16.15 16.18 15.50 15.54 4,366,851 -0.65(-4.01%)
Sep 17, 2020 16.41 16.57 16.11 16.19 1,424,372 -0.26(-1.57%)
Sep 16, 2020 16.49 16.62 16.33 16.45 1,769,480 +0.01(+0.05%)
Sep 15, 2020 16.63 16.77 16.39 16.44 875,951 -0.17(-1.02%)
Sep 14, 2020 16.21 16.62 16.13 16.61 1,337,736 +0.48(+2.98%)
Sep 11, 2020 16.45 16.47 15.94 16.13 1,197,538 -0.30(-1.84%)
Sep 10, 2020 16.58 16.73 16.42 16.43 1,389,030 -0.20(-1.18%)
Sep 09, 2020 16.52 16.83 16.39 16.62 1,321,499 +0.30(+1.85%)
Sep 08, 2020 16.76 16.76 16.31 16.32 1,455,031 -0.44(-2.60%)
Sep 04, 2020 16.83 16.91 16.47 16.76 1,330,798 -0.02(-0.11%)
Sep 03, 2020 16.85 16.97 16.64 16.77 1,592,333 -0.03(-0.16%)
Sep 02, 2020 16.36 16.81 16.20 16.80 2,094,728 +0.63(+3.90%)
Sep 01, 2020 15.99 16.18 15.78 16.17 1,735,142 +0.04(+0.28%)
Aug 31, 2020 16.11 16.35 16.09 16.13 2,343,732 +0.08(+0.50%)
Aug 28, 2020 16.16 16.16 15.87 16.05 2,065,641 -0.05(-0.33%)
Aug 27, 2020 15.96 16.27 15.95 16.10 1,186,978 +0.25(+1.57%)
Aug 26, 2020 16.19 16.19 15.72 15.85 2,051,015 -0.42(-2.57%)
Aug 25, 2020 16.03 16.29 15.94 16.27 2,391,827 +0.20(+1.22%)
Aug 24, 2020 15.90 16.14 15.66 16.07 1,912,214 +0.20(+1.23%)
Aug 21, 2020 15.58 15.94 15.58 15.88 1,647,966 +0.20(+1.30%)
Aug 20, 2020 15.32 15.81 15.25 15.67 1,417,195 +0.28(+1.79%)
Aug 19, 2020 15.74 15.78 15.36 15.40 1,420,974 -0.42(-2.64%)
Aug 18, 2020 16.12 16.13 15.72 15.82 1,340,771 -0.35(-2.14%)
Aug 17, 2020 16.21 16.25 16.04 16.16 1,374,966 -0.01(-0.06%)
Aug 14, 2020 16.23 16.31 16.08 16.17 965,796 -0.03(-0.16%)
Aug 13, 2020 16.21 16.53 16.15 16.20 1,087,868 -0.12(-0.71%)
Aug 12, 2020 16.29 16.37 16.17 16.31 1,091,350 +0.12(+0.71%)
Aug 11, 2020 16.62 16.73 16.14 16.20 1,379,320 -0.24(-1.46%)
Aug 10, 2020 16.30 16.61 16.18 16.44 1,456,630 +0.17(+1.04%)
Aug 07, 2020 16.08 16.43 16.07 16.27 1,351,507 +0.17(+1.05%)
Aug 06, 2020 15.88 16.52 15.88 16.10 1,143,291 +0.02(+0.11%)
Aug 05, 2020 16.03 16.11 15.78 16.08 1,940,414 +0.12(+0.78%)
Aug 04, 2020 15.77 16.00 15.75 15.96 1,168,022 +0.13(+0.84%)
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.