Physicians Realty Trust (NY: DOC )

17.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.21 16.26 16.01 16.01 646,214 -0.14(-0.87%)
Nov 27, 2015 16.01 16.21 16.00 16.15 149,731 +0.11(+0.69%)
Nov 25, 2015 15.93 16.04 16.04 16.04 266,200 +0.10(+0.63%)
Nov 24, 2015 15.92 15.98 15.67 15.94 359,771 +0.00(+0.00%)
Nov 23, 2015 15.88 16.04 15.81 15.94 296,848 +0.06(+0.38%)
Nov 20, 2015 15.67 15.88 15.67 15.88 361,385 +0.31(+1.99%)
Nov 19, 2015 15.53 15.62 15.38 15.57 598,800 +0.07(+0.45%)
Nov 18, 2015 15.45 15.51 15.28 15.50 391,856 +0.03(+0.19%)
Nov 17, 2015 15.35 15.54 15.30 15.47 458,385 +0.12(+0.78%)
Nov 16, 2015 15.15 15.41 15.13 15.35 749,924 +0.19(+1.25%)
Nov 13, 2015 15.23 15.33 15.04 15.16 435,316 -0.07(-0.46%)
Nov 12, 2015 15.31 15.39 15.23 15.23 333,671 -0.12(-0.78%)
Nov 11, 2015 15.55 15.56 15.30 15.35 395,345 -0.20(-1.29%)
Nov 10, 2015 15.30 15.61 15.28 15.55 866,278 +0.26(+1.70%)
Nov 09, 2015 15.63 15.65 15.21 15.29 799,030 -0.34(-2.18%)
Nov 06, 2015 15.83 15.90 15.35 15.63 905,259 -0.29(-1.82%)
Nov 05, 2015 15.81 16.81 15.63 15.92 706,923 +0.10(+0.63%)
Nov 04, 2015 15.85 15.85 15.61 15.82 689,739 -0.03(-0.19%)
Nov 03, 2015 15.89 15.92 15.67 15.85 560,157 -0.09(-0.56%)
Nov 02, 2015 15.97 15.98 15.67 15.94 901,083 -0.04(-0.25%)
Oct 30, 2015 16.05 16.16 15.80 15.98 2,559,522 -0.08(-0.50%)
Oct 29, 2015 16.17 16.27 15.98 16.06 574,085 -0.13(-0.80%)
Oct 28, 2015 16.22 16.38 15.80 16.19 579,754 -0.05(-0.31%)
Oct 27, 2015 16.04 16.28 15.97 16.24 1,072,881 +0.17(+1.06%)
Oct 26, 2015 15.97 16.20 15.86 16.07 656,490 +0.09(+0.56%)
Oct 23, 2015 16.38 16.45 15.98 15.98 1,421,156 -0.35(-2.14%)
Oct 22, 2015 16.29 16.36 16.19 16.33 783,103 +0.18(+1.11%)
Oct 21, 2015 16.23 16.32 16.13 16.15 600,170 -0.08(-0.49%)
Oct 20, 2015 16.10 16.25 15.99 16.23 929,192 +0.06(+0.37%)
Oct 19, 2015 15.85 16.22 15.78 16.17 1,277,220 +0.30(+1.89%)
Oct 16, 2015 15.70 15.95 15.68 15.87 1,085,787 +0.20(+1.28%)
Oct 15, 2015 15.16 15.70 14.68 15.67 1,614,882 +0.45(+2.96%)
Oct 14, 2015 15.18 15.29 15.10 15.22 7,893,244 -0.56(-3.55%)
Oct 13, 2015 15.85 16.00 15.64 15.78 340,858 -0.12(-0.75%)
Oct 12, 2015 15.80 16.00 15.77 15.90 288,649 +0.09(+0.57%)
Oct 09, 2015 15.79 15.85 15.63 15.81 476,622 +0.04(+0.25%)
Oct 08, 2015 15.67 16.00 15.60 15.77 1,011,404 +0.22(+1.41%)
Oct 07, 2015 15.32 15.57 15.23 15.55 777,120 +0.25(+1.63%)
Oct 06, 2015 15.36 15.41 15.22 15.30 632,299 -0.05(-0.33%)
Oct 05, 2015 15.21 15.44 15.11 15.35 294,337 +0.18(+1.19%)
Oct 02, 2015 14.98 15.20 14.75 15.17 278,198 +0.13(+0.86%)
Oct 01, 2015 15.09 15.13 14.74 15.04 289,616 -0.05(-0.33%)
Sep 30, 2015 15.12 15.12 14.95 15.09 469,703 +0.06(+0.40%)
Sep 29, 2015 14.97 15.09 14.78 15.03 368,237 +0.07(+0.47%)
Sep 28, 2015 15.20 15.24 14.86 14.96 266,641 -0.32(-2.09%)
Sep 25, 2015 15.28 15.41 15.22 15.28 542,244 -0.02(-0.13%)
Sep 24, 2015 15.41 15.47 15.28 15.30 297,050 -0.13(-0.84%)
Sep 23, 2015 15.36 15.49 15.28 15.43 272,229 +0.13(+0.85%)
Sep 22, 2015 15.27 15.44 15.16 15.30 402,394 -0.07(-0.46%)
Sep 21, 2015 15.38 15.47 15.04 15.37 435,656 +0.00(+0.00%)
Sep 18, 2015 14.84 15.46 14.82 15.37 1,164,439 +0.39(+2.60%)
Sep 17, 2015 14.58 15.11 14.51 14.98 357,578 +0.39(+2.67%)
Sep 16, 2015 14.42 14.64 14.33 14.59 335,409 +0.17(+1.18%)
Sep 15, 2015 14.24 14.45 14.11 14.42 239,872 +0.19(+1.34%)
Sep 14, 2015 14.14 14.29 14.10 14.23 213,284 +0.09(+0.64%)
Sep 11, 2015 14.03 14.19 13.86 14.14 367,239 +0.07(+0.50%)
Sep 10, 2015 14.10 14.27 14.05 14.07 256,353 -0.05(-0.35%)
Sep 09, 2015 14.34 14.35 14.10 14.12 261,120 -0.14(-0.98%)
Sep 08, 2015 14.21 14.33 14.14 14.26 296,344 +0.20(+1.42%)
Sep 04, 2015 14.26 14.06 14.06 14.06 252,500 -0.31(-2.16%)
Sep 03, 2015 14.51 14.58 14.36 14.37 279,953 -0.10(-0.69%)
Sep 02, 2015 14.51 14.58 14.37 14.47 434,674 +0.07(+0.49%)
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.