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 (%)
May 31, 2017 14.85 14.96 14.83 14.91 2,173,160 +0.10(+0.64%)
May 30, 2017 14.82 14.97 14.74 14.82 976,642 -0.03(-0.20%)
May 26, 2017 15.06 15.07 14.77 14.85 792,030 -0.17(-1.12%)
May 25, 2017 15.12 15.23 14.97 15.02 1,999,178 -0.07(-0.44%)
May 24, 2017 15.08 15.23 15.04 15.08 1,422,721 +0.01(+0.10%)
May 23, 2017 15.13 15.22 15.06 15.07 1,877,313 +0.02(+0.15%)
May 22, 2017 14.95 15.10 14.92 15.05 1,817,129 +0.10(+0.64%)
May 19, 2017 14.78 14.99 14.70 14.95 2,092,031 +0.16(+1.09%)
May 18, 2017 14.66 14.83 14.51 14.79 3,584,226 +0.16(+1.10%)
May 17, 2017 14.63 14.77 14.59 14.63 3,017,977 +0.05(+0.35%)
May 16, 2017 14.68 14.71 14.53 14.58 1,185,017 -0.10(-0.70%)
May 15, 2017 14.52 14.87 14.52 14.68 2,112,307 +0.17(+1.16%)
May 12, 2017 14.37 14.61 14.33 14.51 4,018,553 +0.17(+1.18%)
May 11, 2017 14.14 14.40 14.03 14.34 2,005,269 +0.16(+1.14%)
May 10, 2017 13.99 14.22 13.97 14.18 1,860,759 +0.20(+1.42%)
May 09, 2017 14.07 14.14 13.92 13.98 1,460,003 -0.10(-0.73%)
May 08, 2017 14.09 14.19 13.97 14.09 1,817,304 -0.04(-0.31%)
May 05, 2017 13.97 14.14 13.94 14.13 1,416,842 +0.19(+1.37%)
May 04, 2017 13.84 13.98 13.76 13.94 2,405,306 -0.01(-0.11%)
May 03, 2017 14.37 14.39 13.81 13.95 2,170,389 -0.16(-1.14%)
May 02, 2017 14.38 14.40 14.07 14.11 2,194,998 -0.28(-1.94%)
May 01, 2017 14.39 14.49 14.30 14.39 1,640,247 -0.01(-0.05%)
Apr 28, 2017 14.53 14.55 14.33 14.40 1,193,047 -0.17(-1.16%)
Apr 27, 2017 14.59 14.69 14.54 14.57 918,435 -0.02(-0.15%)
Apr 26, 2017 14.69 14.72 14.57 14.59 1,548,214 -0.15(-1.04%)
Apr 25, 2017 14.66 14.80 14.63 14.75 1,817,870 +0.10(+0.65%)
Apr 24, 2017 14.94 14.97 14.48 14.65 1,847,373 -0.24(-1.63%)
Apr 21, 2017 14.92 14.95 14.86 14.89 1,432,034 -0.01(-0.05%)
Apr 20, 2017 14.91 14.96 14.83 14.90 1,357,657 -0.01(-0.05%)
Apr 19, 2017 14.92 15.00 14.88 14.91 1,541,480 -0.02(-0.15%)
Apr 18, 2017 14.82 14.95 14.81 14.93 1,314,959 +0.10(+0.64%)
Apr 17, 2017 14.67 14.86 14.66 14.83 1,937,713 +0.18(+1.25%)
Apr 13, 2017 14.78 14.83 14.58 14.65 2,288,212 -0.08(-0.55%)
Apr 12, 2017 14.81 14.83 14.66 14.73 2,251,743 -0.07(-0.50%)
Apr 11, 2017 14.75 14.83 14.68 14.80 1,369,896 +0.12(+0.80%)
Apr 10, 2017 14.66 14.73 14.60 14.69 1,649,517 +0.05(+0.35%)
Apr 07, 2017 14.48 14.65 14.44 14.64 2,305,586 +0.23(+1.58%)
Apr 06, 2017 14.32 14.49 14.27 14.41 3,885,282 +0.08(+0.56%)
Apr 05, 2017 14.34 14.46 14.28 14.33 2,799,402 -0.04(-0.31%)
Apr 04, 2017 14.50 14.56 14.32 14.37 1,859,622 -0.16(-1.11%)
Apr 03, 2017 14.57 14.64 14.47 14.53 2,655,181 +0.13(+0.89%)
Mar 31, 2017 14.38 14.49 14.32 14.40 4,489,129 +0.07(+0.51%)
Mar 30, 2017 14.29 14.35 14.16 14.33 1,928,336 +0.01(+0.05%)
Mar 29, 2017 14.30 14.37 14.22 14.32 1,496,701 +0.01(+0.05%)
Mar 28, 2017 14.19 14.32 14.05 14.32 2,574,251 +0.14(+0.97%)
Mar 27, 2017 14.11 14.30 14.09 14.18 2,321,476 +0.07(+0.51%)
Mar 24, 2017 14.06 14.17 13.98 14.11 2,169,682 +0.12(+0.88%)
Mar 23, 2017 13.82 14.14 13.73 13.98 1,997,170 +0.16(+1.15%)
Mar 22, 2017 13.74 13.83 13.58 13.82 2,758,659 +0.16(+1.17%)
Mar 21, 2017 13.77 13.80 13.55 13.66 3,279,642 -0.03(-0.21%)
Mar 20, 2017 13.77 13.84 13.64 13.69 2,511,554 -0.09(-0.68%)
Mar 17, 2017 13.67 13.80 13.59 13.79 2,130,540 +0.15(+1.12%)
Mar 16, 2017 13.58 13.77 13.56 13.64 3,382,902 +0.02(+0.16%)
Mar 15, 2017 13.32 13.66 13.31 13.61 3,943,966 +0.27(+2.01%)
Mar 14, 2017 13.21 13.39 13.18 13.35 14,255,853 -0.36(-2.59%)
Mar 13, 2017 13.83 13.66 13.70 1,278,290 +0.00(+0.00%)
Mar 10, 2017 13.77 13.90 13.57 13.70 1,183,573 +0.09(+0.64%)
Mar 09, 2017 13.79 13.90 13.56 13.61 1,006,398 -0.22(-1.57%)
Mar 08, 2017 14.14 14.14 13.82 13.83 941,196 -0.39(-2.75%)
Mar 07, 2017 14.18 14.28 14.13 14.22 971,818 -0.01(-0.10%)
Mar 06, 2017 14.28 14.33 14.14 14.24 1,067,821 -0.12(-0.81%)
Mar 03, 2017 14.35 14.35 14.16 14.35 806,771 +0.01(+0.05%)
Mar 02, 2017 14.33 14.47 14.28 14.35 877,706 +0.00(+0.00%)
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.