Physicians Realty Trust (NY: DOC )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.84 14.95 14.70 14.89 1,385,051 +0.09(+0.60%)
Jun 29, 2016 14.91 14.98 14.70 14.80 2,288,905 -0.09(-0.61%)
Jun 28, 2016 14.76 14.95 14.65 14.89 2,040,391 +0.22(+1.53%)
Jun 27, 2016 14.40 14.70 14.18 14.67 3,143,120 +0.26(+1.80%)
Jun 24, 2016 14.26 14.53 14.00 14.41 6,667,406 +0.25(+1.73%)
Jun 23, 2016 14.12 14.27 14.11 14.16 1,599,052 +0.08(+0.55%)
Jun 22, 2016 14.10 14.15 13.96 14.09 1,623,120 -0.15(-1.03%)
Jun 21, 2016 14.20 14.33 14.15 14.23 1,309,710 -0.02(-0.15%)
Jun 20, 2016 14.30 14.41 14.20 14.25 2,064,772 -0.04(-0.24%)
Jun 17, 2016 14.17 14.29 13.92 14.29 6,885,961 +0.10(+0.69%)
Jun 16, 2016 14.11 14.20 14.05 14.19 2,020,189 +0.08(+0.55%)
Jun 15, 2016 13.94 14.23 13.92 14.11 1,338,085 +0.20(+1.46%)
Jun 14, 2016 13.97 13.97 13.83 13.91 1,191,089 -0.08(-0.60%)
Jun 13, 2016 14.02 14.20 13.97 13.99 2,001,701 +0.06(+0.45%)
Jun 10, 2016 13.85 13.96 13.84 13.93 1,277,018 +0.06(+0.46%)
Jun 09, 2016 13.68 13.96 13.64 13.87 2,443,252 +0.19(+1.38%)
Jun 08, 2016 13.67 13.73 13.57 13.68 2,724,493 +0.01(+0.10%)
Jun 07, 2016 13.64 13.78 13.60 13.66 1,434,576 +0.06(+0.46%)
Jun 06, 2016 13.86 13.93 13.49 13.60 2,930,219 -0.26(-1.87%)
Jun 03, 2016 13.84 13.90 13.71 13.86 1,957,163 +0.18(+1.33%)
Jun 02, 2016 13.53 13.69 13.43 13.68 2,411,224 +0.14(+1.04%)
Jun 01, 2016 13.31 13.61 13.26 13.54 2,571,474 +0.22(+1.68%)
May 31, 2016 13.36 13.37 13.21 13.31 2,156,872 -0.04(-0.31%)
May 27, 2016 13.28 13.36 13.36 13.36 1,275,568 +0.07(+0.53%)
May 26, 2016 13.15 13.32 13.10 13.29 1,424,208 +0.14(+1.07%)
May 25, 2016 13.27 13.29 13.03 13.15 2,177,512 -0.13(-0.95%)
May 24, 2016 13.24 13.32 13.16 13.27 1,345,053 +0.09(+0.69%)
May 23, 2016 13.20 13.24 13.06 13.18 1,153,301 +0.02(+0.16%)
May 20, 2016 13.08 13.17 13.04 13.16 1,680,362 +0.11(+0.86%)
May 19, 2016 13.15 13.15 12.92 13.05 1,276,907 -0.09(-0.69%)
May 18, 2016 13.30 13.34 13.02 13.14 1,182,354 -0.16(-1.21%)
May 17, 2016 13.50 13.50 13.28 13.30 1,502,574 -0.20(-1.45%)
May 16, 2016 13.48 13.56 13.45 13.50 1,231,066 +0.01(+0.05%)
May 13, 2016 13.34 13.52 13.23 13.49 1,186,209 +0.13(+1.00%)
May 12, 2016 13.45 13.48 13.31 13.36 2,010,701 -0.11(-0.78%)
May 11, 2016 13.59 13.59 13.22 13.46 1,365,951 -0.14(-1.03%)
May 10, 2016 13.74 13.85 13.59 13.60 2,275,968 -0.11(-0.82%)
May 09, 2016 13.66 13.83 13.62 13.71 2,971,919 +0.17(+1.24%)
May 06, 2016 13.28 13.61 13.21 13.55 2,676,516 +0.31(+2.33%)
May 05, 2016 13.27 13.39 12.82 13.24 2,349,710 +0.00(+0.00%)
May 04, 2016 12.84 13.32 12.84 13.24 2,862,636 +0.34(+2.61%)
May 03, 2016 12.85 12.93 12.71 12.90 2,443,336 +0.04(+0.33%)
May 02, 2016 12.78 13.00 12.73 12.86 2,365,315 +0.15(+1.16%)
Apr 29, 2016 12.82 12.87 12.65 12.71 7,433,380 -0.12(-0.93%)
Apr 28, 2016 12.69 12.96 12.65 12.83 1,500,402 +0.04(+0.27%)
Apr 27, 2016 12.80 12.87 12.69 12.80 2,065,426 -0.01(-0.05%)
Apr 26, 2016 12.82 12.99 12.68 12.80 2,350,675 +0.00(+0.00%)
Apr 25, 2016 12.62 12.80 12.56 12.80 1,682,468 +0.14(+1.11%)
Apr 22, 2016 12.59 12.80 12.53 12.66 1,806,499 +0.13(+1.06%)
Apr 21, 2016 12.87 12.94 12.50 12.53 2,897,879 -0.27(-2.14%)
Apr 20, 2016 13.14 13.21 12.79 12.80 3,318,502 -0.36(-2.72%)
Apr 19, 2016 13.09 13.20 12.97 13.16 3,960,073 +0.15(+1.13%)
Apr 18, 2016 13.00 13.06 12.89 13.01 1,311,183 +0.04(+0.32%)
Apr 15, 2016 12.89 13.00 12.82 12.97 2,812,767 +0.07(+0.54%)
Apr 14, 2016 12.94 13.04 12.87 12.90 1,333,131 -0.03(-0.22%)
Apr 13, 2016 13.15 13.15 12.77 12.93 2,214,735 -0.19(-1.44%)
Apr 12, 2016 13.03 13.13 12.92 13.12 1,745,716 +0.09(+0.70%)
Apr 11, 2016 13.02 13.15 12.97 13.03 3,722,800 +0.04(+0.32%)
Apr 08, 2016 12.90 13.00 12.74 12.98 1,973,975 +0.15(+1.20%)
Apr 07, 2016 12.85 13.00 12.78 12.83 3,504,079 -0.03(-0.22%)
Apr 06, 2016 12.81 12.94 12.77 12.86 22,687,044 -0.08(-0.65%)
Apr 05, 2016 13.01 13.08 12.92 12.94 1,533,982 -0.10(-0.75%)
Apr 04, 2016 12.89 13.13 12.84 13.04 1,163,465 +0.18(+1.36%)
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.