Physicians Realty Trust (NY: DOC )

18.33 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.33 17.46 17.07 17.27 3,569,900 -0.17(-0.97%)
May 28, 2020 17.93 17.93 17.35 17.44 2,530,844 -0.35(-1.97%)
May 27, 2020 17.84 18.06 17.46 17.79 5,287,262 +0.13(+0.74%)
May 26, 2020 17.24 17.81 17.06 17.66 3,262,625 +0.98(+5.88%)
May 22, 2020 16.60 16.80 16.37 16.68 2,528,400 +0.10(+0.60%)
May 21, 2020 16.69 17.12 16.37 16.58 36,834,572 -0.21(-1.25%)
May 20, 2020 16.76 17.00 16.47 16.79 7,528,644 +0.03(+0.18%)
May 19, 2020 17.75 17.75 16.63 16.76 14,437,707 +0.58(+3.58%)
May 18, 2020 15.75 16.37 15.75 16.18 2,321,576 +0.95(+6.24%)
May 15, 2020 14.99 15.29 14.73 15.23 2,821,200 +0.18(+1.20%)
May 14, 2020 14.75 15.05 14.45 15.05 2,186,812 +0.03(+0.20%)
May 13, 2020 15.36 15.41 14.94 15.02 2,414,478 -0.51(-3.28%)
May 12, 2020 16.45 16.50 15.53 15.53 2,797,522 -0.87(-5.30%)
May 11, 2020 15.90 16.54 15.74 16.40 2,466,311 +0.47(+2.95%)
May 08, 2020 15.63 15.99 15.45 15.93 1,557,100 +0.55(+3.58%)
May 07, 2020 15.25 15.70 14.87 15.38 2,560,410 +0.61(+4.13%)
May 06, 2020 14.73 14.96 14.50 14.77 1,638,665 +0.01(+0.07%)
May 05, 2020 14.92 15.16 14.75 14.76 1,366,753 +0.05(+0.34%)
May 04, 2020 14.35 14.78 14.30 14.71 2,342,297 +0.15(+1.03%)
May 01, 2020 14.99 15.14 14.45 14.56 1,577,000 -0.86(-5.58%)
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%)
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.