Physicians Realty Trust (NY: DOC )

15.06 +0.13 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.61 14.72 14.56 14.64 4,417,775 +0.07(+0.51%)
Mar 30, 2017 14.52 14.58 14.39 14.56 1,897,685 +0.01(+0.05%)
Mar 29, 2017 14.53 14.60 14.45 14.56 1,472,911 +0.01(+0.05%)
Mar 28, 2017 14.42 14.55 14.28 14.55 2,533,333 +0.14(+0.97%)
Mar 27, 2017 14.33 14.53 14.32 14.41 2,284,576 +0.07(+0.51%)
Mar 24, 2017 14.28 14.40 14.20 14.33 2,135,195 +0.13(+0.88%)
Mar 23, 2017 14.05 14.37 13.95 14.21 1,965,425 +0.16(+1.15%)
Mar 22, 2017 13.97 14.05 13.80 14.05 2,714,810 +0.16(+1.17%)
Mar 21, 2017 13.99 14.03 13.77 13.89 3,227,512 -0.03(-0.21%)
Mar 20, 2017 13.99 14.06 13.86 13.91 2,471,633 -0.10(-0.68%)
Mar 17, 2017 13.89 14.03 13.81 14.01 2,096,675 +0.15(+1.12%)
Mar 16, 2017 13.80 13.99 13.78 13.86 3,329,131 +0.02(+0.16%)
Mar 15, 2017 13.54 13.89 13.52 13.83 3,881,277 +0.27(+2.01%)
Mar 14, 2017 13.42 13.61 13.39 13.56 14,029,257 -0.36(-2.59%)
Mar 13, 2017 14.05 13.89 13.92 1,257,972 +0.00(+0.00%)
Mar 10, 2017 13.99 14.12 13.79 13.92 1,164,760 +0.09(+0.64%)
Mar 09, 2017 14.01 14.13 13.78 13.83 990,401 -0.22(-1.57%)
Mar 08, 2017 14.37 14.37 14.05 14.05 926,236 -0.40(-2.75%)
Mar 07, 2017 14.41 14.51 14.36 14.45 956,371 -0.01(-0.10%)
Mar 06, 2017 14.51 14.56 14.37 14.47 1,050,848 -0.12(-0.81%)
Mar 03, 2017 14.58 14.59 14.39 14.59 793,947 +0.01(+0.05%)
Mar 02, 2017 14.56 14.70 14.51 14.58 863,754 +0.00(+0.00%)
Mar 01, 2017 14.55 14.79 14.47 14.58 1,660,857 -0.10(-0.65%)
Feb 28, 2017 14.78 14.85 14.67 14.67 1,077,285 -0.13(-0.85%)
Feb 27, 2017 14.80 14.87 14.67 14.80 1,419,367 +0.00(+0.00%)
Feb 24, 2017 14.59 14.82 14.25 14.80 1,971,378 +0.13(+0.90%)
Feb 23, 2017 14.61 14.68 14.36 14.67 1,322,470 +0.17(+1.17%)
Feb 22, 2017 14.46 14.55 14.40 14.50 888,958 +0.07(+0.46%)
Feb 21, 2017 14.28 14.45 14.20 14.43 1,076,608 +0.14(+0.98%)
Feb 17, 2017 14.29 14.29 14.29 0 +0.05(+0.36%)
Feb 16, 2017 13.92 14.28 13.92 14.24 1,078,425 +0.31(+2.22%)
Feb 15, 2017 13.78 13.94 13.72 13.93 955,358 +0.03(+0.21%)
Feb 14, 2017 14.03 14.04 13.84 13.90 779,792 -0.15(-1.10%)
Feb 13, 2017 14.04 14.10 13.94 14.05 787,585 +0.02(+0.16%)
Feb 10, 2017 13.78 14.05 13.74 14.03 613,321 +0.18(+1.33%)
Feb 09, 2017 13.77 13.92 13.70 13.85 665,188 +0.02(+0.16%)
Feb 08, 2017 13.86 13.90 13.75 13.83 769,527 +0.07(+0.54%)
Feb 07, 2017 13.78 13.85 13.73 13.75 1,042,399 -0.01(-0.11%)
Feb 06, 2017 13.86 13.89 13.73 13.77 710,152 -0.05(-0.37%)
Feb 03, 2017 13.87 13.94 13.72 13.82 755,320 +0.08(+0.59%)
Feb 02, 2017 13.52 13.78 13.44 13.74 1,291,616 +0.32(+2.42%)
Feb 01, 2017 13.61 13.78 13.40 13.41 1,004,548 -0.25(-1.83%)
Jan 31, 2017 13.65 13.82 13.63 13.66 1,225,509 +0.05(+0.38%)
Jan 30, 2017 13.67 13.71 13.55 13.61 939,310 -0.10(-0.70%)
Jan 27, 2017 13.86 13.86 13.60 13.71 905,292 -0.07(-0.48%)
Jan 26, 2017 13.89 13.95 13.76 13.78 831,710 -0.11(-0.80%)
Jan 25, 2017 13.97 14.07 13.87 13.89 1,334,762 -0.12(-0.84%)
Jan 24, 2017 14.00 14.08 13.91 14.00 970,621 -0.01(-0.05%)
Jan 23, 2017 13.98 14.03 13.83 14.01 1,295,964 +0.18(+1.33%)
Jan 20, 2017 13.76 13.97 13.76 13.83 1,063,108 +0.04(+0.27%)
Jan 19, 2017 13.91 13.91 13.73 13.79 1,407,481 -0.22(-1.58%)
Jan 18, 2017 14.00 14.11 13.95 14.01 1,345,647 -0.01(-0.11%)
Jan 17, 2017 13.93 14.07 13.86 14.03 1,370,438 +0.20(+1.44%)
Jan 13, 2017 13.83 13.83 13.83 0 -0.01(-0.05%)
Jan 12, 2017 13.74 13.83 13.60 13.83 1,233,873 +0.20(+1.46%)
Jan 11, 2017 13.71 13.76 13.61 13.63 1,426,204 -0.05(-0.38%)
Jan 10, 2017 13.79 13.82 13.67 13.69 1,341,941 -0.10(-0.75%)
Jan 09, 2017 14.03 14.03 13.78 13.79 1,889,554 -0.15(-1.06%)
Jan 06, 2017 14.01 14.10 13.91 13.94 1,833,294 -0.14(-0.99%)
Jan 05, 2017 14.00 14.12 13.91 14.08 1,039,146 +0.03(+0.21%)
Jan 04, 2017 13.83 14.09 13.78 14.05 1,368,954 +0.24(+1.76%)
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.