Physicians Realty Trust (NY: DOC )

18.74 USD +0.22 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.21 18.25 17.94 18.12 1,170,400 -0.41(-2.21%)
Nov 29, 2016 18.34 18.63 18.34 18.53 1,098,518 +0.17(+0.93%)
Nov 28, 2016 18.58 18.78 18.33 18.36 929,199 -0.13(-0.70%)
Nov 25, 2016 18.36 18.74 18.34 18.49 629,423 +0.18(+0.98%)
Nov 23, 2016 18.31 18.31 18.31 0 +0.15(+0.83%)
Nov 22, 2016 18.10 18.25 18.01 18.16 1,249,328 +0.16(+0.89%)
Nov 21, 2016 18.01 18.19 17.91 18.00 757,044 +0.05(+0.28%)
Nov 18, 2016 17.92 18.03 17.73 17.95 721,588 +0.11(+0.62%)
Nov 17, 2016 18.07 18.25 17.81 17.84 818,965 -0.15(-0.83%)
Nov 16, 2016 17.94 18.09 17.83 17.99 1,102,611 +0.07(+0.39%)
Nov 15, 2016 18.19 18.45 17.83 17.92 982,263 -0.17(-0.94%)
Nov 14, 2016 17.67 18.13 17.50 18.09 1,459,331 +0.33(+1.86%)
Nov 11, 2016 17.42 18.07 17.42 17.76 2,800,809 +0.29(+1.66%)
Nov 10, 2016 18.18 18.37 17.12 17.47 2,651,574 -0.65(-3.59%)
Nov 09, 2016 18.61 18.71 18.09 18.12 1,912,098 -1.02(-5.33%)
Nov 08, 2016 19.17 19.24 18.90 19.14 773,576 -0.02(-0.10%)
Nov 07, 2016 19.22 19.38 18.88 19.16 1,154,734 +0.61(+3.29%)
Nov 04, 2016 18.23 18.62 18.12 18.55 1,175,412 +0.39(+2.15%)
Nov 03, 2016 18.27 18.41 18.04 18.16 1,181,734 -0.34(-1.84%)
Nov 02, 2016 19.51 19.59 18.50 18.50 1,250,147 -0.76(-3.95%)
Nov 01, 2016 19.60 19.76 19.22 19.26 1,098,532 -0.51(-2.58%)
Oct 31, 2016 19.46 19.85 19.35 19.77 1,750,379 +0.37(+1.91%)
Oct 28, 2016 19.47 19.57 19.29 19.40 1,311,118 -0.04(-0.21%)
Oct 27, 2016 19.85 19.86 19.41 19.44 1,128,216 -0.52(-2.61%)
Oct 26, 2016 20.39 20.39 19.92 19.96 624,011 -0.56(-2.73%)
Oct 25, 2016 20.47 20.58 20.33 20.52 529,119 -0.02(-0.10%)
Oct 24, 2016 20.50 20.68 20.41 20.54 409,065 +0.14(+0.69%)
Oct 21, 2016 20.22 20.52 20.22 20.40 560,093 +0.06(+0.29%)
Oct 20, 2016 20.27 20.39 20.18 20.34 448,739 +0.05(+0.25%)
Oct 19, 2016 20.48 20.56 20.26 20.29 702,177 -0.18(-0.88%)
Oct 18, 2016 20.32 20.59 20.24 20.47 616,870 +0.26(+1.29%)
Oct 17, 2016 20.17 20.53 20.15 20.21 656,776 +0.05(+0.25%)
Oct 14, 2016 20.20 20.40 19.96 20.16 546,283 -0.15(-0.74%)
Oct 13, 2016 19.95 20.41 19.95 20.31 793,374 +0.36(+1.80%)
Oct 12, 2016 19.70 19.99 19.58 19.95 578,600 +0.29(+1.48%)
Oct 11, 2016 19.74 19.93 19.61 19.66 668,843 -0.16(-0.81%)
Oct 10, 2016 19.63 19.92 19.63 19.82 1,237,760 +0.16(+0.81%)
Oct 07, 2016 19.70 20.01 19.47 19.66 1,319,165 +0.03(+0.15%)
Oct 06, 2016 19.50 19.66 19.05 19.63 1,738,387 +0.01(+0.05%)
Oct 05, 2016 20.42 20.52 19.58 19.62 1,212,425 -0.72(-3.54%)
Oct 04, 2016 20.75 20.75 20.21 20.34 1,209,848 -0.68(-3.24%)
Oct 03, 2016 21.45 21.45 20.85 21.02 950,860 -0.52(-2.41%)
Sep 30, 2016 21.75 21.77 21.49 21.54 1,084,946 -0.11(-0.51%)
Sep 29, 2016 21.60 21.84 21.23 21.65 1,032,219 -0.05(-0.23%)
Sep 28, 2016 21.57 21.71 21.46 21.70 1,192,401 +0.19(+0.88%)
Sep 27, 2016 21.79 21.81 21.41 21.51 1,321,046 -0.26(-1.19%)
Sep 26, 2016 21.80 21.88 21.66 21.77 741,878 -0.03(-0.14%)
Sep 23, 2016 21.70 21.95 21.61 21.80 1,424,109 +0.02(+0.09%)
Sep 22, 2016 21.62 21.83 21.59 21.78 1,265,377 +0.37(+1.73%)
Sep 21, 2016 20.93 21.49 20.82 21.41 2,194,316 +0.43(+2.05%)
Sep 20, 2016 20.91 21.04 20.77 20.98 1,611,832 +0.21(+1.01%)
Sep 19, 2016 20.27 20.83 20.25 20.77 1,111,343 +0.48(+2.37%)
Sep 16, 2016 20.08 20.35 19.97 20.29 3,729,993 +0.18(+0.90%)
Sep 15, 2016 19.86 20.16 19.83 20.11 982,787 +0.21(+1.06%)
Sep 14, 2016 19.96 20.11 19.84 19.90 995,010 +0.00(+0.00%)
Sep 13, 2016 20.27 20.52 19.73 19.90 1,433,628 -0.50(-2.45%)
Sep 12, 2016 20.15 20.49 20.13 20.40 1,859,617 +0.13(+0.64%)
Sep 09, 2016 21.44 21.51 20.14 20.27 2,542,976 -1.46(-6.72%)
Sep 08, 2016 21.86 21.92 21.70 21.73 1,761,553 -0.29(-1.32%)
Sep 07, 2016 21.84 22.03 21.67 22.02 1,082,215 +0.25(+1.15%)
Sep 06, 2016 21.27 21.83 21.19 21.77 1,689,699 +0.51(+2.40%)
Sep 02, 2016 21.01 21.26 21.26 21.26 2,073,100 -0.10(-0.47%)
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.