Physicians Realty Trust (NY: DOC )

14.93 +0.14 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.72 14.76 14.51 14.57 3,103,689 -0.12(-0.82%)
Feb 27, 2019 14.97 14.97 14.28 14.69 3,407,789 -0.33(-2.20%)
Feb 26, 2019 15.01 15.09 14.91 15.02 2,252,089 +0.03(+0.22%)
Feb 25, 2019 15.10 15.19 14.98 14.99 1,780,550 -0.11(-0.75%)
Feb 22, 2019 15.07 15.18 14.98 15.10 1,227,978 +0.07(+0.48%)
Feb 21, 2019 14.89 15.05 14.80 15.03 724,624 +0.08(+0.54%)
Feb 20, 2019 15.11 15.12 14.81 14.95 1,034,775 -0.19(-1.28%)
Feb 19, 2019 15.05 15.17 14.97 15.14 2,035,690 +0.09(+0.59%)
Feb 15, 2019 14.90 15.07 14.83 15.05 1,274,612 +0.17(+1.14%)
Feb 14, 2019 14.72 14.99 14.67 14.88 1,554,843 +0.19(+1.26%)
Feb 13, 2019 14.72 14.86 14.62 14.70 2,013,389 -0.05(-0.33%)
Feb 12, 2019 14.88 14.93 14.71 14.75 1,091,849 -0.22(-1.45%)
Feb 11, 2019 14.84 15.01 14.80 14.96 1,250,762 +0.14(+0.92%)
Feb 08, 2019 14.91 15.01 14.75 14.83 916,178 -0.13(-0.86%)
Feb 07, 2019 14.71 15.05 14.64 14.96 1,525,819 +0.20(+1.37%)
Feb 06, 2019 14.66 14.76 14.58 14.76 1,221,741 +0.08(+0.55%)
Feb 05, 2019 14.67 14.69 14.57 14.67 1,106,869 +0.01(+0.06%)
Feb 04, 2019 14.40 14.67 14.35 14.67 1,345,668 +0.19(+1.34%)
Feb 01, 2019 14.55 14.60 14.17 14.47 1,616,799 -0.13(-0.88%)
Jan 31, 2019 14.41 14.63 14.26 14.60 2,332,444 +0.19(+1.29%)
Jan 30, 2019 14.23 14.51 14.18 14.42 1,603,975 +0.23(+1.65%)
Jan 29, 2019 14.07 14.19 14.05 14.18 2,142,836 +0.11(+0.80%)
Jan 28, 2019 13.84 14.11 13.84 14.07 1,193,513 +0.16(+1.16%)
Jan 25, 2019 13.68 13.93 13.68 13.91 1,514,478 +0.21(+1.53%)
Jan 24, 2019 13.75 13.83 13.63 13.70 921,495 -0.02(-0.18%)
Jan 23, 2019 13.62 13.75 13.57 13.72 1,156,057 +0.10(+0.77%)
Jan 22, 2019 13.67 13.73 13.39 13.62 1,708,246 -0.07(-0.53%)
Jan 18, 2019 13.55 13.69 13.51 13.69 1,354,609 +0.15(+1.07%)
Jan 17, 2019 13.33 13.56 13.33 13.55 1,009,204 +0.21(+1.57%)
Jan 16, 2019 13.14 13.34 13.14 13.34 1,852,019 +0.19(+1.41%)
Jan 15, 2019 13.10 13.31 13.07 13.15 1,226,231 +0.12(+0.93%)
Jan 14, 2019 13.19 13.27 12.99 13.03 1,636,694 -0.19(-1.40%)
Jan 11, 2019 13.23 13.26 13.09 13.21 1,559,375 -0.04(-0.30%)
Jan 10, 2019 13.06 13.43 13.05 13.26 1,178,434 +0.15(+1.17%)
Jan 09, 2019 13.21 13.25 12.94 13.10 798,486 -0.10(-0.73%)
Jan 08, 2019 13.01 13.24 12.94 13.20 1,260,094 +0.31(+2.38%)
Jan 07, 2019 12.81 13.05 12.76 12.89 1,248,582 +0.10(+0.82%)
Jan 04, 2019 12.68 12.96 12.56 12.79 1,360,438 +0.17(+1.34%)
Jan 03, 2019 12.29 12.86 12.26 12.62 1,559,714 +0.36(+2.96%)
Jan 02, 2019 12.62 12.62 12.14 12.26 1,677,110 -0.48(-3.74%)
Dec 31, 2018 12.65 12.79 12.50 12.73 1,911,451 +0.04(+0.31%)
Dec 28, 2018 12.71 12.90 12.61 12.69 2,249,373 +0.06(+0.44%)
Dec 27, 2018 12.59 12.64 12.19 12.64 1,625,492 -0.05(-0.38%)
Dec 26, 2018 12.14 12.71 12.06 12.68 2,321,635 +0.60(+4.93%)
Dec 24, 2018 12.65 12.71 12.07 12.09 1,177,817 -0.60(-4.76%)
Dec 21, 2018 13.05 13.32 12.66 12.69 3,127,920 -0.34(-2.62%)
Dec 20, 2018 13.19 13.26 12.91 13.03 1,561,402 -0.15(-1.14%)
Dec 19, 2018 13.41 13.47 13.14 13.18 1,709,780 -0.17(-1.25%)
Dec 18, 2018 13.19 13.41 13.15 13.35 1,862,851 +0.23(+1.76%)
Dec 17, 2018 13.72 13.80 13.10 13.12 1,761,515 -0.56(-4.07%)
Dec 14, 2018 13.89 13.90 13.62 13.68 1,191,792 -0.25(-1.77%)
Dec 13, 2018 13.80 14.05 13.80 13.92 1,221,189 +0.11(+0.81%)
Dec 12, 2018 14.14 14.17 13.78 13.81 1,302,698 -0.21(-1.53%)
Dec 11, 2018 14.07 14.19 13.92 14.03 1,254,329 +0.02(+0.11%)
Dec 10, 2018 14.22 14.22 13.92 14.01 1,924,359 -0.19(-1.34%)
Dec 07, 2018 14.32 14.34 14.07 14.20 1,345,771 -0.16(-1.11%)
Dec 06, 2018 13.80 14.36 13.68 14.36 1,792,273 +0.49(+3.55%)
Dec 04, 2018 14.18 14.26 13.77 13.87 1,971,254 -0.30(-2.13%)
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.