Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.03 16.24 16.02 16.13 1,588,475 +0.12(+0.74%)
Dec 30, 2019 15.92 16.02 15.85 16.02 1,555,583 +0.08(+0.48%)
Dec 27, 2019 15.95 15.97 15.86 15.94 1,273,057 +0.05(+0.32%)
Dec 26, 2019 15.87 15.96 15.84 15.89 593,842 +0.06(+0.38%)
Dec 24, 2019 15.75 15.85 15.72 15.83 447,125 +0.08(+0.49%)
Dec 23, 2019 15.91 15.97 15.72 15.75 1,800,411 -0.16(-1.02%)
Dec 20, 2019 15.96 16.10 15.89 15.91 2,963,072 -0.04(-0.27%)
Dec 19, 2019 15.69 15.96 15.68 15.96 2,095,317 +0.26(+1.63%)
Dec 18, 2019 15.50 15.77 15.47 15.70 1,240,709 +0.23(+1.49%)
Dec 17, 2019 15.68 15.73 15.44 15.47 1,363,468 -0.21(-1.36%)
Dec 16, 2019 15.64 15.74 15.49 15.68 2,207,401 +0.12(+0.77%)
Dec 13, 2019 15.61 15.75 15.44 15.56 2,718,908 -0.03(-0.22%)
Dec 12, 2019 15.98 16.06 15.54 15.60 2,343,190 -0.29(-1.82%)
Dec 11, 2019 16.26 16.26 15.83 15.89 2,471,721 -0.30(-1.84%)
Dec 10, 2019 16.36 16.36 16.17 16.19 1,407,222 -0.16(-0.99%)
Dec 09, 2019 16.35 16.40 16.26 16.35 2,217,931 +0.02(+0.10%)
Dec 06, 2019 16.33 16.42 16.24 16.33 2,174,821 +0.03(+0.16%)
Dec 05, 2019 16.22 16.36 16.19 16.31 1,583,473 +0.05(+0.31%)
Dec 04, 2019 16.24 16.33 16.12 16.25 1,472,526 +0.02(+0.11%)
Dec 03, 2019 16.20 16.31 16.08 16.24 1,862,358 +0.03(+0.16%)
Dec 02, 2019 16.32 16.33 16.12 16.21 1,757,561 -0.14(-0.83%)
Nov 29, 2019 16.38 16.48 16.31 16.35 832,270 -0.04(-0.26%)
Nov 27, 2019 16.12 16.42 16.12 16.39 2,358,648 +0.29(+1.80%)
Nov 26, 2019 16.02 16.20 15.86 16.10 4,133,271 +0.29(+1.83%)
Nov 25, 2019 15.75 15.94 15.73 15.81 3,166,252 +0.09(+0.54%)
Nov 22, 2019 15.74 15.82 15.63 15.73 1,451,133 +0.01(+0.05%)
Nov 21, 2019 15.89 15.97 15.72 15.72 1,684,982 -0.14(-0.86%)
Nov 20, 2019 15.94 16.08 15.81 15.85 1,752,875 -0.09(-0.53%)
Nov 19, 2019 15.98 16.02 15.89 15.94 1,082,630 +0.00(+0.00%)
Nov 18, 2019 15.69 15.94 15.69 15.94 2,059,289 +0.27(+1.74%)
Nov 15, 2019 15.70 15.73 15.62 15.67 1,703,044 -0.03(-0.22%)
Nov 14, 2019 15.66 15.73 15.63 15.70 1,751,074 +0.09(+0.55%)
Nov 13, 2019 15.50 15.68 15.50 15.62 2,589,820 +0.10(+0.66%)
Nov 12, 2019 15.63 15.71 15.50 15.51 3,340,659 +0.01(+0.05%)
Nov 11, 2019 15.50 15.56 15.45 15.50 2,872,416 +0.05(+0.33%)
Nov 08, 2019 15.21 15.48 15.21 15.45 3,971,188 +0.20(+1.28%)
Nov 07, 2019 15.38 15.43 15.02 15.26 1,673,452 -0.09(-0.56%)
Nov 06, 2019 15.01 15.43 14.98 15.34 1,535,887 +0.18(+1.18%)
Nov 05, 2019 15.62 15.67 15.15 15.16 1,590,116 -0.50(-3.21%)
Nov 04, 2019 15.86 15.89 15.62 15.67 1,760,494 -0.21(-1.34%)
Nov 01, 2019 15.90 15.92 15.71 15.88 1,706,683 -0.03(-0.16%)
Oct 31, 2019 15.83 15.91 15.75 15.90 1,690,581 +0.08(+0.48%)
Oct 30, 2019 15.62 15.89 15.62 15.83 1,670,130 +0.20(+1.25%)
Oct 29, 2019 15.42 15.63 15.42 15.63 2,346,382 +0.23(+1.49%)
Oct 28, 2019 15.36 15.47 15.33 15.40 1,209,999 +0.03(+0.22%)
Oct 25, 2019 15.61 15.62 15.33 15.37 2,224,828 -0.28(-1.80%)
Oct 24, 2019 15.67 15.67 15.53 15.65 1,160,334 +0.02(+0.11%)
Oct 23, 2019 15.48 15.63 15.41 15.63 1,891,179 +0.20(+1.32%)
Oct 22, 2019 15.50 15.51 15.42 15.43 947,847 +0.00(+0.00%)
Oct 21, 2019 15.30 15.43 15.25 15.43 814,530 +0.14(+0.89%)
Oct 18, 2019 15.27 15.33 15.22 15.29 1,070,213 +0.02(+0.11%)
Oct 17, 2019 15.02 15.28 14.98 15.27 1,114,541 +0.28(+1.87%)
Oct 16, 2019 14.92 15.00 14.85 14.99 707,945 +0.07(+0.46%)
Oct 15, 2019 14.89 14.95 14.81 14.93 740,784 +0.03(+0.23%)
Oct 14, 2019 14.94 14.99 14.82 14.89 830,289 -0.06(-0.40%)
Oct 11, 2019 15.02 15.11 14.93 14.95 1,006,355 -0.04(-0.28%)
Oct 10, 2019 15.01 15.05 14.91 14.99 758,803 +0.01(+0.06%)
Oct 09, 2019 15.05 15.08 14.95 14.98 990,106 +0.00(+0.00%)
Oct 08, 2019 14.98 15.07 14.87 14.98 800,158 +0.02(+0.11%)
Oct 07, 2019 14.93 15.14 14.93 14.97 1,302,330 +0.00(+0.00%)
Oct 04, 2019 14.92 15.00 14.81 14.97 1,671,115 +0.08(+0.51%)
Oct 03, 2019 14.79 14.99 14.75 14.89 1,402,049 +0.09(+0.58%)
Oct 02, 2019 14.87 14.89 14.70 14.81 1,049,223 +0.06(+0.40%)
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.