Physicians Realty Trust (NY: DOC )

17.97 +0.28 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.94 18.06 17.81 17.83 2,478,520 -0.28(-1.55%)
Nov 29, 2021 18.09 18.29 17.96 18.11 2,026,094 -0.05(-0.28%)
Nov 26, 2021 18.10 18.31 17.95 18.16 1,684,011 -0.27(-1.47%)
Nov 24, 2021 18.10 18.46 18.10 18.43 1,260,862 +0.29(+1.60%)
Nov 23, 2021 18.17 18.32 18.13 18.14 1,232,467 -0.05(-0.27%)
Nov 22, 2021 18.28 18.42 18.17 18.19 974,670 -0.10(-0.55%)
Nov 19, 2021 18.34 18.43 18.20 18.29 1,384,187 -0.11(-0.60%)
Nov 18, 2021 18.46 18.42 18.29 18.40 1,307,278 -0.07(-0.38%)
Nov 17, 2021 18.33 18.50 17.91 18.47 1,515,208 +0.14(+0.76%)
Nov 16, 2021 18.49 18.51 18.27 18.33 1,035,138 -0.19(-1.03%)
Nov 15, 2021 18.34 18.52 18.27 18.52 1,009,553 +0.24(+1.31%)
Nov 12, 2021 18.50 18.50 18.19 18.28 2,805,581 -0.20(-1.08%)
Nov 11, 2021 18.52 18.55 18.38 18.48 1,398,705 -0.06(-0.32%)
Nov 10, 2021 18.46 18.54 1,371,732 +0.04(+0.22%)
Nov 09, 2021 18.54 18.67 18.38 18.50 1,546,045 -0.10(-0.54%)
Nov 08, 2021 18.88 18.97 18.51 18.60 1,403,583 -0.23(-1.22%)
Nov 05, 2021 18.89 19.15 18.70 18.83 1,605,549 +0.12(+0.64%)
Nov 04, 2021 19.23 19.23 18.69 18.71 1,793,994 -0.48(-2.50%)
Nov 03, 2021 19.05 19.26 19.05 19.19 1,319,240 +0.10(+0.52%)
Nov 02, 2021 19.25 19.30 19.03 19.09 1,165,929 -0.14(-0.73%)
Nov 01, 2021 19.00 19.25 18.86 19.23 1,598,583 +0.22(+1.16%)
Oct 29, 2021 19.10 19.20 18.88 19.01 1,839,815 -0.17(-0.89%)
Oct 28, 2021 18.99 19.23 18.97 19.18 1,983,983 +0.19(+1.00%)
Oct 27, 2021 18.79 19.08 18.78 18.99 1,474,054 +0.25(+1.33%)
Oct 26, 2021 18.61 18.74 1,273,786 +0.17(+0.92%)
Oct 25, 2021 18.67 18.70 18.51 18.57 1,141,638 -0.10(-0.54%)
Oct 22, 2021 18.63 18.81 18.61 18.67 1,179,848 +0.07(+0.38%)
Oct 21, 2021 18.80 18.80 18.55 18.60 2,278,505 -0.20(-1.06%)
Oct 20, 2021 18.67 18.86 18.62 18.80 1,772,058 +0.16(+0.86%)
Oct 19, 2021 18.73 18.73 18.58 18.64 1,666,492 -0.03(-0.16%)
Oct 18, 2021 18.50 18.72 18.45 18.67 1,554,912 +0.11(+0.59%)
Oct 15, 2021 18.78 18.82 18.55 18.56 1,764,210 -0.08(-0.43%)
Oct 14, 2021 18.61 18.70 18.50 18.64 1,589,230 +0.17(+0.92%)
Oct 13, 2021 18.21 18.52 18.19 18.47 1,595,140 +0.23(+1.26%)
Oct 12, 2021 18.24 18.35 18.16 18.24 1,726,323 +0.02(+0.11%)
Oct 11, 2021 18.24 18.34 18.13 18.22 1,359,070 +0.04(+0.22%)
Oct 08, 2021 18.03 18.28 18.02 18.18 1,903,724 +0.16(+0.89%)
Oct 07, 2021 18.22 18.41 17.96 18.02 3,054,514 -0.17(-0.93%)
Oct 06, 2021 17.57 18.20 17.50 18.19 2,342,907 +0.47(+2.65%)
Oct 05, 2021 17.77 17.82 17.48 17.72 2,301,985 -0.04(-0.23%)
Oct 04, 2021 17.87 18.01 17.72 17.76 3,685,326 -0.04(-0.22%)
Oct 01, 2021 17.55 17.93 17.40 17.80 1,918,368 +0.18(+1.02%)
Sep 30, 2021 18.14 18.15 17.60 17.62 2,540,780 -0.49(-2.71%)
Sep 29, 2021 17.81 18.21 17.80 18.11 1,724,019 +0.32(+1.80%)
Sep 28, 2021 17.93 18.00 17.73 17.79 2,267,888 -0.24(-1.33%)
Sep 27, 2021 18.33 18.54 18.02 18.03 1,309,158 -0.30(-1.64%)
Sep 24, 2021 18.51 18.58 18.21 18.33 2,440,772 -0.16(-0.87%)
Sep 23, 2021 18.38 18.57 18.34 18.49 1,231,509 +0.05(+0.27%)
Sep 22, 2021 18.40 18.52 18.25 18.44 1,232,584 +0.14(+0.77%)
Sep 21, 2021 18.36 18.46 18.26 18.30 1,251,049 +0.05(+0.27%)
Sep 20, 2021 18.17 18.33 18.03 18.25 1,366,272 -0.05(-0.27%)
Sep 17, 2021 18.63 18.63 18.30 18.30 3,781,315 -0.16(-0.87%)
Sep 16, 2021 18.32 18.64 18.22 18.46 1,525,654 +0.15(+0.82%)
Sep 15, 2021 18.20 18.37 18.11 18.31 1,531,300 +0.05(+0.27%)
Sep 14, 2021 18.31 18.32 18.09 18.26 1,696,619 +0.04(+0.22%)
Sep 13, 2021 18.17 18.43 18.10 18.22 1,442,370 -0.04(-0.22%)
Sep 10, 2021 18.51 18.53 18.21 18.26 1,144,318 -0.22(-1.19%)
Sep 09, 2021 18.73 18.73 18.48 18.48 1,566,855 -0.33(-1.75%)
Sep 08, 2021 18.52 18.90 18.49 18.81 1,435,377 +0.22(+1.18%)
Sep 07, 2021 18.84 18.92 18.49 18.59 1,543,147 -0.33(-1.74%)
Sep 03, 2021 18.90 18.92 18.71 18.92 1,094,386 -0.05(-0.26%)
Sep 02, 2021 18.85 19.02 18.72 18.97 1,742,650 +0.15(+0.80%)
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.