Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.40 15.45 15.12 15.17 2,120,344 -0.22(-1.42%)
Mar 28, 2019 15.39 15.42 15.19 15.38 1,576,941 +0.06(+0.37%)
Mar 27, 2019 15.32 15.34 15.13 15.33 1,376,117 +0.02(+0.11%)
Mar 26, 2019 15.30 15.43 15.22 15.31 2,084,437 +0.04(+0.26%)
Mar 25, 2019 15.28 15.32 15.05 15.27 2,125,561 +0.02(+0.16%)
Mar 22, 2019 15.25 15.38 15.20 15.25 3,530,640 -0.01(-0.05%)
Mar 21, 2019 14.88 15.32 14.77 15.25 2,376,972 +0.37(+2.49%)
Mar 20, 2019 14.58 14.96 14.49 14.88 1,969,877 +0.32(+2.21%)
Mar 19, 2019 14.64 14.67 14.54 14.56 1,214,264 -0.05(-0.33%)
Mar 18, 2019 14.82 14.88 14.57 14.61 1,947,602 -0.15(-0.98%)
Mar 15, 2019 14.92 14.93 14.67 14.76 2,497,506 -0.18(-1.19%)
Mar 14, 2019 14.88 14.96 14.72 14.93 1,835,248 +0.19(+1.31%)
Mar 13, 2019 14.59 14.78 14.57 14.74 1,591,637 +0.19(+1.27%)
Mar 12, 2019 14.67 14.72 14.53 14.55 1,109,683 -0.11(-0.77%)
Mar 11, 2019 14.43 14.67 14.40 14.67 1,059,145 +0.30(+2.08%)
Mar 08, 2019 14.46 14.59 14.29 14.37 2,040,719 -0.09(-0.61%)
Mar 07, 2019 14.38 14.62 14.36 14.46 2,307,564 +0.11(+0.79%)
Mar 06, 2019 14.56 14.58 14.29 14.34 2,118,400 -0.22(-1.50%)
Mar 05, 2019 14.56 14.79 14.54 14.56 3,383,876 -0.02(-0.17%)
Mar 04, 2019 14.46 14.68 14.43 14.59 2,335,301 +0.16(+1.12%)
Mar 01, 2019 14.59 14.59 14.32 14.42 2,769,122 -0.15(-1.00%)
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%)
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.