Physicians Realty Trust (NY: DOC )

18.67 USD +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.26 15.54 15.05 15.42 1,162,020 -0.20(-1.28%)
Apr 29, 2020 15.84 15.96 15.46 15.62 1,150,066 +0.36(+2.36%)
Apr 28, 2020 15.22 15.70 15.19 15.26 2,118,040 +0.56(+3.81%)
Apr 27, 2020 14.58 14.94 14.48 14.70 1,548,035 +0.22(+1.52%)
Apr 24, 2020 14.54 14.64 14.20 14.48 1,575,600 -0.07(-0.48%)
Apr 23, 2020 14.92 15.01 14.49 14.55 1,785,194 -0.41(-2.74%)
Apr 22, 2020 15.30 15.50 14.91 14.96 1,469,658 -0.06(-0.40%)
Apr 21, 2020 15.05 15.45 14.81 15.02 1,448,026 -0.53(-3.41%)
Apr 20, 2020 15.52 15.85 15.33 15.55 1,730,384 -0.29(-1.83%)
Apr 17, 2020 15.75 16.20 15.55 15.84 2,798,800 +0.62(+4.07%)
Apr 16, 2020 15.60 15.77 15.10 15.22 1,660,125 -0.36(-2.31%)
Apr 15, 2020 15.91 16.17 15.38 15.58 2,834,335 -1.11(-6.65%)
Apr 14, 2020 16.69 17.04 16.58 16.69 2,634,695 +0.46(+2.83%)
Apr 13, 2020 16.52 16.57 15.87 16.23 2,538,431 -0.38(-2.29%)
Apr 09, 2020 15.75 16.82 15.75 16.61 2,860,900 +1.07(+6.89%)
Apr 08, 2020 14.34 15.60 14.07 15.54 2,387,679 +1.43(+10.13%)
Apr 07, 2020 14.00 14.93 14.00 14.11 1,928,106 +0.32(+2.32%)
Apr 06, 2020 13.40 14.08 13.25 13.79 1,735,521 +0.95(+7.40%)
Apr 03, 2020 13.20 13.30 12.55 12.84 1,647,800 -0.42(-3.17%)
Apr 02, 2020 12.58 13.31 12.58 13.26 2,731,478 +0.50(+3.92%)
Apr 01, 2020 13.19 13.50 12.33 12.76 2,224,865 -1.18(-8.46%)
Mar 31, 2020 14.29 14.43 13.41 13.94 2,907,732 -0.50(-3.46%)
Mar 30, 2020 14.72 14.79 13.64 14.44 4,239,078 -0.25(-1.70%)
Mar 27, 2020 14.39 15.32 13.94 14.69 3,376,700 -0.06(-0.41%)
Mar 26, 2020 13.88 14.91 13.42 14.75 3,494,713 +1.04(+7.59%)
Mar 25, 2020 13.51 14.29 13.04 13.71 3,272,081 +0.18(+1.33%)
Mar 24, 2020 13.09 14.05 12.50 13.53 3,090,988 +1.02(+8.15%)
Mar 23, 2020 12.62 12.69 11.59 12.51 3,446,655 -0.18(-1.42%)
Mar 20, 2020 13.38 13.91 12.31 12.69 5,507,200 -0.66(-4.94%)
Mar 19, 2020 11.54 13.91 11.01 13.35 3,593,331 +1.74(+14.99%)
Mar 18, 2020 14.40 15.14 11.56 11.61 3,269,749 -3.61(-23.72%)
Mar 17, 2020 15.35 15.92 14.52 15.22 3,621,253 +0.15(+1.00%)
Mar 16, 2020 15.61 16.24 14.92 15.07 4,046,815 -2.14(-12.43%)
Mar 13, 2020 17.62 17.79 15.62 17.21 4,963,500 +0.49(+2.93%)
Mar 12, 2020 17.15 18.16 14.98 16.72 3,297,468 -1.77(-9.57%)
Mar 11, 2020 19.36 19.39 18.41 18.49 3,162,555 -1.31(-6.62%)
Mar 10, 2020 19.36 19.84 18.73 19.80 7,726,415 +0.70(+3.66%)
Mar 09, 2020 19.53 19.73 19.00 19.10 3,469,689 -1.17(-5.77%)
Mar 06, 2020 19.96 20.32 19.55 20.27 3,943,000 -0.11(-0.54%)
Mar 05, 2020 19.88 20.38 19.65 20.38 4,809,510 +0.23(+1.14%)
Mar 04, 2020 19.57 20.19 19.51 20.15 2,506,965 +0.83(+4.30%)
Mar 03, 2020 19.39 19.86 19.10 19.32 3,539,522 +0.02(+0.10%)
Mar 02, 2020 18.99 19.30 18.78 19.30 3,902,443 +0.44(+2.33%)
Feb 28, 2020 19.00 19.08 18.31 18.86 4,491,300 -0.56(-2.88%)
Feb 27, 2020 20.08 20.60 19.39 19.42 3,475,836 -0.86(-4.24%)
Feb 26, 2020 20.33 20.78 20.17 20.28 2,737,018 -0.02(-0.10%)
Feb 25, 2020 20.71 20.75 20.21 20.30 2,819,565 -0.37(-1.79%)
Feb 24, 2020 20.44 20.71 20.41 20.67 1,290,898 -0.08(-0.39%)
Feb 21, 2020 20.67 20.75 20.59 20.75 889,500 +0.09(+0.44%)
Feb 20, 2020 20.36 20.66 20.26 20.66 1,289,502 +0.30(+1.47%)
Feb 19, 2020 20.57 20.61 20.20 20.36 1,624,195 -0.21(-1.02%)
Feb 18, 2020 20.75 20.75 20.41 20.57 1,167,484 -0.17(-0.82%)
Feb 14, 2020 20.45 20.75 20.41 20.74 1,148,400 +0.33(+1.62%)
Feb 13, 2020 20.20 20.48 20.20 20.41 972,003 +0.17(+0.84%)
Feb 12, 2020 20.13 20.26 19.97 20.24 1,290,591 +0.09(+0.45%)
Feb 11, 2020 20.16 20.27 20.01 20.15 1,170,831 -0.01(-0.05%)
Feb 10, 2020 20.01 20.18 20.00 20.16 1,452,987 +0.29(+1.46%)
Feb 07, 2020 19.90 20.08 19.81 19.87 2,360,500 +0.02(+0.10%)
Feb 06, 2020 19.72 19.89 19.72 19.85 2,170,675 +0.19(+0.97%)
Feb 05, 2020 19.59 19.72 19.50 19.66 1,857,814 +0.06(+0.31%)
Feb 04, 2020 19.49 19.69 19.38 19.60 1,800,193 +0.15(+0.77%)
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.