Physicians Realty Trust (NY: DOC )

18.46 USD +0.15 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.98 15.05 14.88 14.94 1,322,024 -0.03(-0.20%)
Apr 27, 2018 14.67 15.06 14.67 14.97 1,397,751 +0.38(+2.60%)
Apr 26, 2018 14.61 14.76 14.56 14.59 1,464,357 +0.08(+0.55%)
Apr 25, 2018 14.35 14.55 14.34 14.51 1,863,011 -0.16(-1.09%)
Apr 24, 2018 14.54 14.76 14.47 14.67 1,884,831 +0.18(+1.24%)
Apr 23, 2018 14.54 14.60 14.38 14.49 1,039,860 -0.01(-0.07%)
Apr 20, 2018 14.88 14.94 14.49 14.50 1,942,721 -0.42(-2.82%)
Apr 19, 2018 15.21 15.21 14.71 14.92 1,815,207 -0.29(-1.91%)
Apr 18, 2018 15.33 15.35 15.20 15.21 1,278,715 -0.09(-0.59%)
Apr 17, 2018 15.06 15.35 15.04 15.30 1,453,067 +0.24(+1.59%)
Apr 16, 2018 14.86 15.09 14.77 15.06 2,088,221 +0.23(+1.55%)
Apr 13, 2018 14.54 14.88 14.45 14.83 1,797,745 +0.30(+2.06%)
Apr 12, 2018 14.90 14.94 14.50 14.53 1,899,034 -0.38(-2.55%)
Apr 11, 2018 14.95 15.10 14.88 14.91 1,046,925 -0.05(-0.33%)
Apr 10, 2018 15.23 15.23 14.91 14.96 1,527,970 -0.22(-1.45%)
Apr 09, 2018 15.37 15.37 15.15 15.18 1,228,407 -0.18(-1.17%)
Apr 06, 2018 15.39 15.57 15.30 15.36 1,001,826 -0.03(-0.19%)
Apr 05, 2018 15.42 15.48 15.13 15.39 857,930 -0.06(-0.39%)
Apr 04, 2018 15.05 15.46 15.04 15.45 1,400,732 +0.34(+2.25%)
Apr 03, 2018 15.02 15.16 14.79 15.11 1,316,093 +0.13(+0.87%)
Apr 02, 2018 15.39 15.41 14.94 14.98 1,274,279 -0.59(-3.79%)
Mar 29, 2018 15.57 15.57 15.57 0 +0.15(+0.97%)
Mar 28, 2018 15.25 15.54 15.14 15.42 1,320,037 +0.36(+2.39%)
Mar 27, 2018 14.80 15.20 14.75 15.06 1,360,446 +0.17(+1.14%)
Mar 26, 2018 14.86 14.92 14.68 14.89 1,234,164 +0.15(+1.02%)
Mar 23, 2018 14.95 14.99 14.74 14.74 1,710,613 -0.18(-1.21%)
Mar 22, 2018 14.95 15.24 14.89 14.92 1,358,299 -0.03(-0.20%)
Mar 21, 2018 15.05 15.12 14.85 14.95 1,351,659 -0.10(-0.66%)
Mar 20, 2018 15.15 15.25 14.97 15.05 1,582,610 -0.12(-0.79%)
Mar 19, 2018 15.14 15.18 14.95 15.17 1,166,986 +0.00(+0.00%)
Mar 16, 2018 15.09 15.19 14.92 15.17 1,468,682 +0.09(+0.60%)
Mar 15, 2018 15.16 15.16 14.99 15.08 1,934,429 -0.02(-0.13%)
Mar 14, 2018 15.10 15.23 15.00 15.10 1,335,284 -0.02(-0.13%)
Mar 13, 2018 15.28 15.40 15.08 15.12 1,286,928 -0.11(-0.72%)
Mar 12, 2018 15.06 15.26 15.03 15.23 1,241,619 +0.14(+0.93%)
Mar 09, 2018 15.07 15.09 14.89 15.09 1,105,010 +0.07(+0.47%)
Mar 08, 2018 15.06 15.21 14.97 15.02 794,681 -0.06(-0.40%)
Mar 07, 2018 15.12 15.08 1,179,853 +0.13(+0.87%)
Mar 06, 2018 14.94 15.04 14.76 14.95 1,217,198 +0.01(+0.07%)
Mar 05, 2018 14.71 15.04 14.71 14.94 1,378,990 +0.16(+1.08%)
Mar 02, 2018 14.52 14.80 14.46 14.78 1,323,734 +0.18(+1.23%)
Mar 01, 2018 14.43 14.79 14.13 14.60 1,951,915 +0.23(+1.60%)
Feb 28, 2018 14.88 15.04 14.34 14.37 2,265,143 -0.33(-2.24%)
Feb 27, 2018 15.18 15.24 14.70 14.70 1,715,330 -0.51(-3.35%)
Feb 26, 2018 15.34 15.35 15.12 15.21 1,510,922 -0.04(-0.26%)
Feb 23, 2018 15.16 15.30 15.03 15.25 990,165 +0.20(+1.33%)
Feb 22, 2018 15.20 15.05 1,336,236 +0.22(+1.48%)
Feb 21, 2018 15.06 15.21 14.81 14.83 1,422,181 -0.22(-1.46%)
Feb 20, 2018 15.35 15.44 14.98 15.05 1,775,933 -0.35(-2.27%)
Feb 16, 2018 15.40 15.40 15.40 0 +0.33(+2.19%)
Feb 15, 2018 14.90 15.34 14.90 15.07 1,935,787 +0.19(+1.28%)
Feb 14, 2018 15.00 15.07 14.76 14.88 2,213,759 -0.26(-1.72%)
Feb 13, 2018 15.22 15.30 15.05 15.14 2,717,972 -0.09(-0.59%)
Feb 12, 2018 15.44 15.49 14.86 15.23 2,964,596 -0.16(-1.04%)
Feb 09, 2018 15.00 15.49 14.83 15.39 2,034,101 +0.48(+3.22%)
Feb 08, 2018 15.34 15.35 14.91 14.91 1,939,417 -0.44(-2.87%)
Feb 07, 2018 15.59 15.70 15.34 15.35 1,517,032 -0.26(-1.67%)
Feb 06, 2018 15.36 15.79 15.24 15.61 1,851,785 -0.25(-1.58%)
Feb 05, 2018 16.00 16.10 15.64 15.86 1,970,249 -0.19(-1.18%)
Feb 02, 2018 15.90 16.18 15.50 16.05 2,095,965 +0.07(+0.44%)
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.