Physicians Realty Trust (NY: DOC )

18.76 USD -0.19 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.93 16.10 15.73 16.03 1,518,200 +0.05(+0.31%)
Dec 28, 2018 16.00 16.24 15.87 15.98 1,786,600 +0.07(+0.44%)
Dec 27, 2018 15.85 15.92 15.35 15.91 1,291,073 -0.06(-0.38%)
Dec 26, 2018 15.29 16.00 15.18 15.97 1,843,995 +0.75(+4.93%)
Dec 24, 2018 15.93 16.00 15.20 15.22 935,500 -0.76(-4.76%)
Dec 21, 2018 16.43 16.77 15.94 15.98 2,484,400 -0.43(-2.62%)
Dec 20, 2018 16.61 16.69 16.26 16.41 1,240,168 -0.19(-1.14%)
Dec 19, 2018 16.88 16.96 16.54 16.60 1,358,020 -0.21(-1.25%)
Dec 18, 2018 16.61 16.88 16.55 16.81 1,479,599 +0.29(+1.76%)
Dec 17, 2018 17.27 17.37 16.49 16.52 1,399,111 -0.70(-4.07%)
Dec 14, 2018 17.49 17.50 17.15 17.22 946,600 -0.31(-1.77%)
Dec 13, 2018 17.38 17.69 17.38 17.53 969,949 +0.14(+0.81%)
Dec 12, 2018 17.80 17.84 17.35 17.39 1,034,689 -0.27(-1.53%)
Dec 11, 2018 17.71 17.87 17.53 17.66 996,271 +0.02(+0.11%)
Dec 10, 2018 17.90 17.90 17.52 17.64 1,528,453 -0.24(-1.34%)
Dec 07, 2018 18.03 18.06 17.72 17.88 1,068,900 -0.20(-1.11%)
Dec 06, 2018 17.38 18.08 17.22 18.08 1,423,541 +0.62(+3.55%)
Dec 04, 2018 17.85 17.95 17.34 17.46 1,565,700 -0.38(-2.13%)
Dec 03, 2018 17.90 17.90 17.63 17.84 1,209,439 +0.03(+0.17%)
Nov 30, 2018 17.58 17.85 17.49 17.81 1,863,200 +0.24(+1.37%)
Nov 29, 2018 17.50 17.70 17.37 17.57 1,844,767 +0.09(+0.51%)
Nov 28, 2018 17.24 17.56 17.18 17.48 1,774,257 +0.24(+1.39%)
Nov 27, 2018 17.10 17.25 16.95 17.24 1,342,294 +0.16(+0.94%)
Nov 26, 2018 17.12 17.14 16.80 17.08 2,328,054 +0.05(+0.29%)
Nov 23, 2018 17.03 17.10 16.86 17.03 394,000 -0.03(-0.18%)
Nov 21, 2018 17.06 17.06 17.06 0 +0.17(+1.01%)
Nov 20, 2018 16.63 17.17 16.63 16.89 1,360,612 +0.23(+1.38%)
Nov 19, 2018 16.72 16.82 16.55 16.66 912,230 -0.06(-0.36%)
Nov 16, 2018 16.49 16.78 16.43 16.72 1,158,700 +0.17(+1.03%)
Nov 15, 2018 16.33 16.61 15.96 16.55 1,666,708 +0.16(+0.98%)
Nov 14, 2018 16.50 16.57 16.31 16.39 1,396,733 -0.10(-0.61%)
Nov 13, 2018 16.91 16.96 16.49 16.49 1,387,217 -0.41(-2.43%)
Nov 12, 2018 17.11 17.28 16.89 16.90 739,482 -0.19(-1.11%)
Nov 09, 2018 16.95 17.21 16.92 17.09 1,207,800 +0.16(+0.95%)
Nov 08, 2018 16.71 16.95 16.64 16.93 827,572 +0.15(+0.89%)
Nov 07, 2018 16.75 16.91 16.62 16.78 818,957 +0.11(+0.66%)
Nov 06, 2018 16.46 16.73 16.38 16.67 1,060,514 +0.20(+1.21%)
Nov 05, 2018 16.31 16.68 16.31 16.47 1,440,578 +0.13(+0.80%)
Nov 02, 2018 16.78 16.89 15.93 16.34 1,459,400 -0.44(-2.62%)
Nov 01, 2018 16.63 16.88 16.53 16.78 1,076,969 +0.20(+1.21%)
Oct 31, 2018 16.96 16.96 16.40 16.58 1,403,813 -0.38(-2.24%)
Oct 30, 2018 16.82 17.12 16.79 16.96 1,324,348 +0.13(+0.77%)
Oct 29, 2018 16.81 17.03 16.75 16.83 1,113,045 +0.10(+0.60%)
Oct 26, 2018 17.10 17.15 16.66 16.73 942,300 -0.37(-2.16%)
Oct 25, 2018 17.04 17.16 16.90 17.10 825,502 +0.04(+0.23%)
Oct 24, 2018 16.96 17.22 16.90 17.06 1,103,622 +0.13(+0.77%)
Oct 23, 2018 16.60 17.02 16.59 16.93 1,363,664 +0.31(+1.87%)
Oct 22, 2018 16.71 16.89 16.60 16.62 1,031,865 -0.03(-0.18%)
Oct 19, 2018 16.63 16.78 16.63 16.65 727,000 -0.03(-0.18%)
Oct 18, 2018 16.57 16.80 16.56 16.68 1,247,727 +0.09(+0.54%)
Oct 17, 2018 16.57 16.76 16.47 16.59 1,517,981 +0.02(+0.12%)
Oct 16, 2018 16.13 16.67 16.02 16.57 1,150,573 +0.46(+2.86%)
Oct 15, 2018 15.87 16.25 15.87 16.11 1,186,019 +0.21(+1.32%)
Oct 12, 2018 16.25 16.29 15.87 15.90 1,352,200 -0.22(-1.36%)
Oct 11, 2018 16.80 16.84 16.11 16.12 1,670,546 -0.67(-3.99%)
Oct 10, 2018 16.68 16.95 16.66 16.79 1,452,667 +0.10(+0.60%)
Oct 09, 2018 16.48 16.72 16.45 16.69 960,108 +0.20(+1.21%)
Oct 08, 2018 16.11 16.58 16.11 16.49 1,001,479 +0.39(+2.42%)
Oct 05, 2018 16.02 16.26 16.01 16.10 927,900 +0.10(+0.63%)
Oct 04, 2018 15.89 16.07 15.70 16.00 1,420,844 -0.03(-0.19%)
Oct 03, 2018 16.40 16.48 15.84 16.03 1,415,071 -0.38(-2.32%)
Oct 02, 2018 16.47 16.64 16.39 16.41 1,108,037 -0.23(-1.38%)
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.