Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.50 11.62 11.08 11.11 2,930,834 -0.26(-2.24%)
Feb 27, 2018 11.73 11.78 11.36 11.36 2,219,440 -0.39(-3.35%)
Feb 26, 2018 11.86 11.86 11.69 11.76 1,954,959 -0.03(-0.26%)
Feb 23, 2018 11.72 11.83 11.62 11.79 1,281,159 +0.15(+1.33%)
Feb 22, 2018 11.74 11.63 1,728,935 +0.17(+1.48%)
Feb 21, 2018 11.64 11.76 11.45 11.46 1,840,138 -0.17(-1.46%)
Feb 20, 2018 11.86 11.93 11.58 11.63 2,297,853 -0.27(-2.27%)
Feb 16, 2018 11.90 11.90 11.90 0 +0.26(+2.19%)
Feb 15, 2018 11.52 11.86 11.52 11.65 2,504,686 +0.15(+1.28%)
Feb 14, 2018 11.59 11.65 11.40 11.50 2,864,349 -0.20(-1.72%)
Feb 13, 2018 11.76 11.82 11.63 11.70 3,516,743 -0.07(-0.59%)
Feb 12, 2018 11.93 11.97 11.48 11.77 3,835,846 -0.12(-1.04%)
Feb 09, 2018 11.59 11.97 11.46 11.89 2,631,893 +0.37(+3.22%)
Feb 08, 2018 11.86 11.86 11.52 11.52 2,509,382 -0.34(-2.87%)
Feb 07, 2018 12.05 12.13 11.86 11.86 1,962,865 -0.20(-1.67%)
Feb 06, 2018 11.87 12.21 11.78 12.06 2,395,997 -0.19(-1.58%)
Feb 05, 2018 12.37 12.44 12.09 12.26 2,549,276 -0.15(-1.18%)
Feb 02, 2018 12.29 12.51 11.98 12.40 2,711,938 +0.05(+0.44%)
Feb 01, 2018 12.57 12.74 12.31 12.35 2,774,757 -0.25(-1.96%)
Jan 31, 2018 12.38 12.60 12.37 12.60 2,290,205 +0.27(+2.19%)
Jan 30, 2018 12.43 12.47 12.32 12.33 2,171,975 -0.16(-1.30%)
Jan 29, 2018 12.60 12.64 12.43 12.49 1,334,381 -0.15(-1.16%)
Jan 26, 2018 12.89 12.92 12.61 12.64 2,030,517 -0.24(-1.86%)
Jan 25, 2018 12.85 12.90 12.78 12.88 1,330,058 +0.02(+0.12%)
Jan 24, 2018 12.97 13.00 12.81 12.86 3,215,507 -0.11(-0.83%)
Jan 23, 2018 12.85 12.98 12.76 12.97 2,742,362 +0.17(+1.33%)
Jan 22, 2018 12.65 12.83 12.64 12.80 2,593,011 +0.15(+1.22%)
Jan 19, 2018 12.59 12.68 12.54 12.64 2,999,303 +0.02(+0.18%)
Jan 18, 2018 12.71 12.75 12.53 12.62 1,988,785 -0.13(-1.03%)
Jan 17, 2018 12.60 12.80 12.54 12.75 2,542,445 +0.18(+1.41%)
Jan 16, 2018 12.68 12.86 12.57 12.57 2,543,281 -0.05(-0.43%)
Jan 12, 2018 12.63 12.63 12.63 0 -0.19(-1.51%)
Jan 11, 2018 12.93 13.03 12.81 12.82 1,678,653 -0.12(-0.90%)
Jan 10, 2018 13.09 13.09 12.84 12.94 1,902,288 -0.19(-1.47%)
Jan 09, 2018 13.44 13.45 13.12 13.13 2,194,016 -0.33(-2.47%)
Jan 08, 2018 13.44 13.52 13.38 13.46 1,158,762 +0.02(+0.17%)
Jan 05, 2018 13.61 13.61 13.36 13.44 1,497,841 -0.08(-0.57%)
Jan 04, 2018 13.77 13.50 13.52 1,921,367 -0.22(-1.63%)
Jan 03, 2018 13.74 13.90 13.63 13.74 1,822,676 -0.01(-0.06%)
Jan 02, 2018 13.72 13.80 13.62 13.75 2,015,054 +0.02(+0.17%)
Dec 29, 2017 13.73 13.73 13.73 0 -0.02(-0.17%)
Dec 28, 2017 13.73 13.76 13.60 13.75 1,905,172 +0.01(+0.06%)
Dec 27, 2017 13.77 13.80 13.67 13.74 1,290,520 +0.03(+0.22%)
Dec 26, 2017 13.47 13.76 13.47 13.71 2,178,025 +0.20(+1.47%)
Dec 22, 2017 13.47 13.59 13.45 13.51 1,525,227 +0.05(+0.40%)
Dec 21, 2017 13.58 13.61 13.41 13.46 1,323,859 -0.11(-0.79%)
Dec 20, 2017 13.88 13.96 13.57 13.57 2,174,408 -0.35(-2.52%)
Dec 19, 2017 14.36 14.46 13.80 13.92 5,961,501 -0.52(-3.59%)
Dec 18, 2017 14.37 14.52 14.32 14.44 2,593,179 +0.19(+1.34%)
Dec 15, 2017 14.16 14.29 14.08 14.24 3,062,746 +0.21(+1.52%)
Dec 14, 2017 14.05 14.14 14.00 14.03 2,570,944 -0.05(-0.38%)
Dec 13, 2017 13.85 14.18 13.85 14.08 3,554,924 +0.27(+1.93%)
Dec 12, 2017 13.76 13.89 13.73 13.82 2,347,921 +0.05(+0.39%)
Dec 11, 2017 13.79 13.83 13.71 13.76 2,289,801 +0.02(+0.11%)
Dec 08, 2017 13.68 13.83 13.68 13.75 1,276,191 +0.00(+0.00%)
Dec 07, 2017 13.67 13.74 13.59 1,026,013 +0.00(+0.00%)
Dec 06, 2017 13.58 13.69 13.52 13.65 1,214,384 +0.03(+0.22%)
Dec 05, 2017 13.67 13.73 13.60 13.62 1,202,195 -0.01(-0.06%)
Dec 04, 2017 13.75 13.81 13.62 13.63 1,106,961 -0.09(-0.67%)
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.