Physicians Realty Trust (NY: DOC )

15.74 +0.14 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.59 14.88 14.55 14.74 1,565,796 +0.18(+1.23%)
Apr 29, 2019 14.96 15.01 14.56 14.56 1,594,999 -0.39(-2.62%)
Apr 26, 2019 14.96 14.99 14.82 14.96 1,208,678 +0.10(+0.66%)
Apr 25, 2019 14.75 14.88 14.69 14.86 1,220,348 +0.02(+0.17%)
Apr 24, 2019 14.74 14.93 14.69 14.83 1,007,247 +0.19(+1.28%)
Apr 23, 2019 14.47 14.82 14.42 14.65 1,357,630 +0.24(+1.64%)
Apr 22, 2019 14.57 14.58 14.25 14.41 1,361,707 -0.18(-1.23%)
Apr 18, 2019 14.37 14.69 14.32 14.59 1,134,812 +0.22(+1.53%)
Apr 17, 2019 14.67 14.79 14.29 14.37 1,557,377 -0.27(-1.84%)
Apr 16, 2019 15.02 15.07 14.59 14.64 1,001,072 -0.37(-2.45%)
Apr 15, 2019 15.06 15.10 14.93 15.00 583,336 -0.02(-0.11%)
Apr 12, 2019 15.07 15.07 14.85 15.02 991,858 -0.06(-0.38%)
Apr 11, 2019 15.22 15.28 15.06 15.08 1,237,449 -0.14(-0.91%)
Apr 10, 2019 15.03 15.24 14.95 15.22 1,397,727 +0.27(+1.80%)
Apr 09, 2019 15.04 15.09 14.93 14.95 875,900 -0.08(-0.54%)
Apr 08, 2019 15.20 15.22 15.00 15.03 899,618 -0.19(-1.23%)
Apr 05, 2019 15.17 15.27 15.06 15.22 1,598,831 +0.03(+0.22%)
Apr 04, 2019 15.10 15.19 14.99 15.18 1,317,513 +0.08(+0.54%)
Apr 03, 2019 15.20 15.24 15.05 15.10 1,635,424 -0.10(-0.64%)
Apr 02, 2019 15.04 15.22 14.82 15.20 1,618,648 +0.16(+1.03%)
Apr 01, 2019 15.26 15.26 14.88 15.05 1,960,180 -0.12(-0.80%)
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%)
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.