Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.83 13.86 13.62 13.63 1,996,792 -0.21(-1.49%)
Nov 29, 2017 14.05 14.08 13.81 13.84 2,200,623 -0.24(-1.68%)
Nov 28, 2017 14.07 14.12 14.01 14.08 1,769,641 -0.01(-0.05%)
Nov 27, 2017 14.06 14.13 14.02 14.08 1,455,479 +0.01(+0.05%)
Nov 24, 2017 14.03 14.08 13.99 14.08 714,615 +0.05(+0.38%)
Nov 22, 2017 13.99 14.08 13.92 14.02 1,332,509 +0.01(+0.05%)
Nov 21, 2017 13.94 14.02 13.90 14.02 1,203,311 +0.14(+1.04%)
Nov 20, 2017 13.93 13.96 13.80 13.87 1,178,839 -0.02(-0.11%)
Nov 17, 2017 13.79 13.89 13.79 13.89 1,173,560 +0.04(+0.28%)
Nov 16, 2017 13.70 13.92 13.61 13.85 1,635,705 +0.12(+0.89%)
Nov 15, 2017 13.84 13.84 13.71 13.73 1,450,681 -0.15(-1.10%)
Nov 14, 2017 13.82 13.96 13.77 13.88 1,629,830 +0.02(+0.11%)
Nov 13, 2017 13.94 13.99 13.82 13.86 1,260,680 -0.09(-0.66%)
Nov 10, 2017 13.72 13.98 13.70 13.96 1,521,678 +0.15(+1.11%)
Nov 09, 2017 13.74 13.87 13.74 13.80 1,562,550 +0.06(+0.44%)
Nov 08, 2017 13.49 13.79 13.47 13.74 2,317,424 +0.25(+1.87%)
Nov 07, 2017 13.43 13.49 13.33 13.49 2,296,764 +0.06(+0.46%)
Nov 06, 2017 13.53 13.63 13.38 13.43 2,172,176 +0.20(+1.50%)
Nov 03, 2017 13.16 13.50 13.16 13.23 1,747,052 -0.14(-1.03%)
Nov 02, 2017 13.31 13.48 13.26 13.37 2,606,813 +0.11(+0.81%)
Nov 01, 2017 13.24 13.31 13.18 13.26 1,492,465 +0.00(+0.00%)
Oct 31, 2017 13.35 13.35 13.17 13.26 1,716,606 -0.08(-0.63%)
Oct 30, 2017 13.31 13.41 13.30 13.34 1,165,842 -0.02(-0.11%)
Oct 27, 2017 13.22 13.41 13.20 13.36 1,738,268 +0.16(+1.21%)
Oct 26, 2017 13.34 13.39 13.19 13.20 1,586,934 -0.09(-0.69%)
Oct 25, 2017 13.23 13.39 13.18 13.29 1,458,860 -0.05(-0.40%)
Oct 24, 2017 13.60 13.61 13.34 13.34 1,265,766 -0.25(-1.85%)
Oct 23, 2017 13.69 13.73 13.57 13.60 756,021 -0.08(-0.61%)
Oct 20, 2017 13.63 13.70 13.53 13.68 898,367 +0.08(+0.62%)
Oct 19, 2017 13.78 13.78 13.59 13.60 930,040 -0.11(-0.83%)
Oct 18, 2017 13.75 13.83 13.67 13.71 1,142,364 -0.07(-0.50%)
Oct 17, 2017 13.71 13.81 13.70 13.78 833,570 +0.03(+0.22%)
Oct 16, 2017 13.80 13.80 13.65 13.75 946,883 -0.05(-0.33%)
Oct 13, 2017 13.83 13.87 13.67 13.79 1,871,549 +0.02(+0.17%)
Oct 12, 2017 13.63 13.79 13.47 13.77 2,016,804 +0.32(+2.38%)
Oct 11, 2017 13.49 13.55 13.44 13.45 1,195,258 -0.02(-0.11%)
Oct 10, 2017 13.48 13.53 13.38 13.47 1,080,802 -0.02(-0.11%)
Oct 09, 2017 13.48 13.59 13.47 13.48 1,180,034 +0.00(+0.00%)
Oct 06, 2017 13.38 13.54 13.23 13.48 1,583,337 +0.05(+0.34%)
Oct 05, 2017 13.47 13.56 13.43 13.44 3,205,568 +0.01(+0.06%)
Oct 04, 2017 13.47 13.52 13.37 13.43 1,487,367 -0.01(-0.06%)
Oct 03, 2017 13.39 13.50 13.35 13.44 1,521,271 +0.04(+0.29%)
Oct 02, 2017 13.41 13.44 13.31 13.40 1,922,714 +0.05(+0.34%)
Sep 29, 2017 13.34 13.48 13.33 13.35 2,232,701 -0.05(-0.34%)
Sep 28, 2017 13.16 13.40 13.14 13.40 1,835,996 +0.23(+1.72%)
Sep 27, 2017 13.39 13.44 13.09 13.17 3,579,724 -0.29(-2.13%)
Sep 26, 2017 13.54 13.56 13.44 13.46 1,646,955 -0.11(-0.83%)
Sep 25, 2017 13.58 13.63 13.53 13.57 1,677,988 -0.03(-0.22%)
Sep 22, 2017 13.91 13.91 13.57 13.60 1,768,392 -0.14(-0.99%)
Sep 21, 2017 13.78 13.83 13.71 13.74 1,302,883 -0.04(-0.27%)
Sep 20, 2017 13.95 14.01 13.74 13.77 1,613,005 -0.16(-1.13%)
Sep 19, 2017 14.10 14.12 13.86 13.93 1,128,299 -0.14(-1.02%)
Sep 18, 2017 14.10 14.13 14.03 14.08 1,395,248 -0.04(-0.27%)
Sep 15, 2017 14.04 14.15 13.88 14.11 2,384,484 +0.13(+0.92%)
Sep 14, 2017 13.93 13.99 13.81 13.98 1,906,699 +0.07(+0.49%)
Sep 13, 2017 13.98 14.01 13.89 13.92 1,233,131 -0.07(-0.48%)
Sep 12, 2017 14.21 14.28 13.96 13.98 1,309,060 -0.27(-1.90%)
Sep 11, 2017 14.16 14.36 14.16 14.26 1,186,768 +0.05(+0.37%)
Sep 08, 2017 14.19 14.29 14.16 14.20 954,486 +0.00(+0.00%)
Sep 07, 2017 14.18 14.24 14.12 14.20 805,092 +0.07(+0.48%)
Sep 06, 2017 14.16 14.23 14.11 14.14 1,575,391 -0.01(-0.05%)
Sep 05, 2017 14.09 14.16 14.02 14.14 1,242,673 +0.08(+0.59%)
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.