Physicians Realty Trust (NY: DOC )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 13.74 13.84 13.59 13.79 2,001,428 +0.02(+0.14%)
Dec 29, 2022 13.73 13.90 13.69 13.77 2,657,984 +0.09(+0.63%)
Dec 28, 2022 14.07 14.11 13.65 13.69 1,858,399 -0.33(-2.38%)
Dec 27, 2022 13.90 14.06 13.85 14.02 1,047,706 +0.10(+0.75%)
Dec 23, 2022 13.80 13.95 13.74 13.91 844,645 +0.03(+0.21%)
Dec 22, 2022 13.76 13.89 13.59 13.89 1,381,213 -0.01(-0.07%)
Dec 21, 2022 13.89 14.18 13.82 13.89 1,541,690 +0.08(+0.55%)
Dec 20, 2022 13.75 13.96 13.67 13.82 1,283,272 -0.07(-0.48%)
Dec 19, 2022 14.13 14.20 13.79 13.89 1,524,586 -0.31(-2.21%)
Dec 16, 2022 14.08 14.31 13.91 14.20 5,982,976 -0.01(-0.07%)
Dec 15, 2022 14.05 14.27 13.95 14.21 2,222,794 +0.06(+0.40%)
Dec 14, 2022 14.33 14.59 14.09 14.15 3,031,929 -0.14(-1.00%)
Dec 13, 2022 14.58 14.73 14.18 14.30 2,241,501 +0.05(+0.33%)
Dec 12, 2022 14.24 14.28 13.98 14.25 1,718,153 +0.06(+0.40%)
Dec 09, 2022 14.16 14.33 14.12 14.19 1,270,910 -0.09(-0.60%)
Dec 08, 2022 14.17 14.45 14.17 14.28 2,256,237 +0.15(+1.08%)
Dec 07, 2022 14.18 14.35 14.11 14.12 1,633,922 -0.12(-0.87%)
Dec 06, 2022 14.35 14.44 14.05 14.25 1,707,598 -0.10(-0.66%)
Dec 05, 2022 14.41 14.61 14.30 14.34 2,166,795 -0.19(-1.31%)
Dec 02, 2022 14.25 14.60 14.18 14.53 2,125,443 +0.18(+1.26%)
Dec 01, 2022 14.34 14.58 14.14 14.35 2,932,581 +0.12(+0.87%)
Nov 30, 2022 13.71 14.23 13.62 14.23 2,894,953 +0.47(+3.39%)
Nov 29, 2022 13.27 13.81 13.22 13.76 3,380,425 +0.51(+3.81%)
Nov 28, 2022 13.62 13.70 13.24 13.26 2,048,326 -0.41(-3.00%)
Nov 25, 2022 13.66 13.76 13.60 13.67 585,466 +0.10(+0.77%)
Nov 23, 2022 13.78 13.93 13.52 13.56 1,918,999 -0.29(-2.06%)
Nov 22, 2022 13.76 13.96 13.74 13.85 1,879,184 +0.07(+0.48%)
Nov 21, 2022 13.76 13.86 13.68 13.78 1,237,580 +0.00(+0.00%)
Nov 18, 2022 13.66 13.80 13.54 13.78 1,945,590 +0.28(+2.05%)
Nov 17, 2022 13.34 13.50 13.25 13.50 1,176,881 +0.04(+0.28%)
Nov 16, 2022 13.81 13.81 13.39 13.47 1,627,736 -0.31(-2.28%)
Nov 15, 2022 13.90 13.93 13.66 13.78 1,644,262 +0.04(+0.28%)
Nov 14, 2022 13.91 13.98 13.72 13.74 1,938,500 -0.19(-1.37%)
Nov 11, 2022 14.12 14.20 13.89 13.93 2,338,772 -0.18(-1.28%)
Nov 10, 2022 13.77 14.16 13.71 14.11 1,876,938 +0.67(+4.96%)
Nov 09, 2022 13.48 13.71 13.32 13.45 1,710,705 -0.10(-0.70%)
Nov 08, 2022 13.50 13.71 13.45 13.54 1,835,703 +0.01(+0.07%)
Nov 07, 2022 13.74 13.91 13.34 13.53 2,449,112 -0.17(-1.25%)
Nov 04, 2022 13.69 13.93 13.57 13.70 2,608,440 +0.10(+0.70%)
Nov 03, 2022 14.03 14.03 13.56 13.61 1,938,590 -0.44(-3.12%)
Nov 02, 2022 14.14 13.96 14.05 1,840,470 -0.18(-1.27%)
Nov 01, 2022 14.35 14.39 14.12 14.23 1,706,368 -0.12(-0.86%)
Oct 31, 2022 14.38 14.50 14.32 14.35 1,775,196 -0.13(-0.92%)
Oct 28, 2022 14.08 14.53 13.95 14.49 1,897,680 +0.41(+2.91%)
Oct 27, 2022 14.01 14.16 13.98 14.08 1,279,941 +0.18(+1.30%)
Oct 26, 2022 14.10 14.10 13.85 13.89 1,135,451 -0.04(-0.27%)
Oct 25, 2022 13.62 14.02 13.62 13.93 1,494,846 +0.33(+2.45%)
Oct 24, 2022 13.74 13.83 13.54 13.60 1,959,618 -0.01(-0.07%)
Oct 21, 2022 13.61 13.62 13.39 13.61 1,413,529 +0.06(+0.42%)
Oct 20, 2022 13.69 13.73 13.49 13.55 1,345,675 -0.13(-0.97%)
Oct 19, 2022 13.63 13.71 13.49 13.69 1,893,993 -0.07(-0.49%)
Oct 18, 2022 13.78 13.92 13.68 13.75 1,448,119 +0.13(+0.98%)
Oct 17, 2022 13.54 13.81 13.47 13.62 2,343,621 +0.32(+2.44%)
Oct 14, 2022 13.60 13.65 13.16 13.29 1,474,358 -0.12(-0.92%)
Oct 13, 2022 12.90 13.45 12.79 13.42 1,552,344 +0.30(+2.25%)
Oct 12, 2022 13.10 13.21 12.95 13.12 1,528,111 +0.00(+0.00%)
Oct 11, 2022 13.06 13.23 12.85 13.12 2,438,445 +0.06(+0.44%)
Oct 10, 2022 13.28 13.37 13.05 13.07 2,166,856 -0.21(-1.58%)
Oct 07, 2022 13.42 13.49 13.12 13.28 3,880,309 -0.23(-1.69%)
Oct 06, 2022 13.81 13.83 13.43 13.50 1,962,360 -0.39(-2.81%)
Oct 05, 2022 14.11 14.17 13.72 13.89 1,754,537 -0.41(-2.86%)
Oct 04, 2022 14.27 14.53 14.19 14.30 1,868,767 +0.14(+1.01%)
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.