Physicians Realty Trust (NY: DOC )

18.16 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.16 15.37 15.09 15.36 801,976 +0.28(+1.86%)
Jun 29, 2015 15.01 15.19 14.93 15.08 768,997 +0.05(+0.33%)
Jun 26, 2015 15.11 15.12 14.89 15.03 1,571,430 -0.09(-0.60%)
Jun 25, 2015 15.31 15.35 15.11 15.12 407,605 -0.19(-1.24%)
Jun 24, 2015 15.47 15.50 15.29 15.31 386,555 -0.16(-1.03%)
Jun 23, 2015 15.78 15.81 15.43 15.47 610,376 -0.34(-2.15%)
Jun 22, 2015 15.91 15.99 15.80 15.81 424,682 -0.08(-0.50%)
Jun 19, 2015 15.89 15.97 15.77 15.89 816,041 +0.03(+0.19%)
Jun 18, 2015 15.83 16.12 15.81 15.86 479,121 +0.10(+0.63%)
Jun 17, 2015 15.80 15.85 15.72 15.76 414,396 +0.00(+0.00%)
Jun 16, 2015 15.68 15.89 15.52 15.76 520,309 +0.11(+0.70%)
Jun 15, 2015 15.97 16.09 15.64 15.65 555,831 -0.33(-2.07%)
Jun 12, 2015 15.95 16.02 15.85 15.98 189,985 +0.01(+0.06%)
Jun 11, 2015 16.10 16.17 15.94 15.97 245,609 -0.08(-0.50%)
Jun 10, 2015 16.04 16.19 15.98 16.05 302,906 +0.05(+0.31%)
Jun 09, 2015 16.11 16.14 15.91 16.00 348,237 -0.08(-0.50%)
Jun 08, 2015 16.09 16.19 15.97 16.08 294,523 -0.01(-0.06%)
Jun 05, 2015 16.19 16.19 16.02 16.09 338,947 -0.12(-0.74%)
Jun 04, 2015 16.23 16.28 16.17 16.21 322,736 -0.03(-0.18%)
Jun 03, 2015 16.22 16.34 16.10 16.24 533,623 +0.03(+0.19%)
Jun 02, 2015 16.25 16.32 16.10 16.21 274,939 -0.08(-0.49%)
Jun 01, 2015 16.13 16.33 16.05 16.29 684,095 +0.23(+1.43%)
May 29, 2015 16.21 16.28 16.00 16.06 892,688 -0.18(-1.11%)
May 28, 2015 16.52 16.60 16.19 16.24 587,898 -0.32(-1.93%)
May 27, 2015 16.56 16.62 16.41 16.56 384,376 +0.06(+0.36%)
May 26, 2015 16.48 16.59 16.34 16.50 291,927 +0.00(+0.00%)
May 22, 2015 16.66 16.50 16.50 16.50 718,700 -0.11(-0.66%)
May 21, 2015 16.75 16.83 16.51 16.61 276,770 -0.13(-0.78%)
May 20, 2015 16.75 16.84 16.63 16.74 335,978 +0.05(+0.30%)
May 19, 2015 16.68 16.76 16.54 16.69 364,429 +0.02(+0.12%)
May 18, 2015 16.57 16.75 16.50 16.67 310,217 +0.01(+0.06%)
May 15, 2015 16.61 16.74 16.42 16.66 952,061 +0.07(+0.42%)
May 14, 2015 16.35 16.60 16.28 16.59 319,867 +0.29(+1.78%)
May 13, 2015 16.54 16.65 16.29 16.30 360,884 -0.14(-0.85%)
May 12, 2015 16.30 16.47 16.03 16.44 451,949 +0.01(+0.06%)
May 11, 2015 16.60 16.73 16.33 16.43 429,358 -0.16(-0.96%)
May 08, 2015 16.66 16.84 16.55 16.59 413,571 +0.04(+0.24%)
May 07, 2015 16.32 16.65 16.31 16.55 377,863 +0.24(+1.47%)
May 06, 2015 16.59 16.59 16.15 16.31 651,205 -0.22(-1.33%)
May 05, 2015 16.68 16.69 16.40 16.53 586,422 -0.21(-1.25%)
May 04, 2015 16.68 16.79 16.60 16.74 547,157 +0.13(+0.78%)
May 01, 2015 16.64 16.97 16.54 16.61 486,157 +0.01(+0.06%)
Apr 30, 2015 16.90 16.99 16.46 16.60 538,814 -0.40(-2.35%)
Apr 29, 2015 17.46 17.46 16.97 17.00 412,912 -0.57(-3.24%)
Apr 28, 2015 17.55 17.59 17.30 17.57 272,026 +0.02(+0.11%)
Apr 27, 2015 17.61 17.80 17.48 17.55 352,408 -0.05(-0.28%)
Apr 24, 2015 17.50 17.70 17.50 17.60 370,170 +0.08(+0.46%)
Apr 23, 2015 17.65 17.72 17.40 17.52 313,456 -0.13(-0.74%)
Apr 22, 2015 17.61 17.76 17.61 17.65 598,218 +0.07(+0.40%)
Apr 21, 2015 17.30 17.72 17.29 17.58 964,125 +0.38(+2.21%)
Apr 20, 2015 17.26 17.34 17.09 17.20 405,983 +0.03(+0.17%)
Apr 17, 2015 17.27 17.38 17.05 17.17 562,513 -0.19(-1.09%)
Apr 16, 2015 17.16 17.43 17.05 17.36 574,563 +0.21(+1.22%)
Apr 15, 2015 17.22 17.41 17.10 17.15 1,172,447 -0.21(-1.21%)
Apr 14, 2015 17.37 17.48 17.32 17.36 380,433 +0.01(+0.06%)
Apr 13, 2015 17.50 17.54 17.35 17.35 434,803 -0.18(-1.03%)
Apr 10, 2015 17.73 17.84 17.50 17.53 606,099 -0.17(-0.96%)
Apr 09, 2015 17.92 17.95 17.58 17.70 1,210,126 -0.15(-0.84%)
Apr 08, 2015 17.75 17.90 17.70 17.85 1,252,376 +0.24(+1.36%)
Apr 07, 2015 17.69 17.80 17.52 17.61 964,818 -0.11(-0.62%)
Apr 06, 2015 17.69 17.99 17.69 17.72 511,861 +0.10(+0.57%)
Apr 02, 2015 17.66 17.62 17.62 17.62 357,300 -0.04(-0.23%)
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.