Physicians Realty Trust (NY: DOC )

15.70 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.64 15.79 15.48 15.77 2,188,326 +0.07(+0.45%)
Jul 30, 2020 15.49 15.83 15.45 15.70 1,915,161 -0.04(-0.22%)
Jul 29, 2020 15.68 15.83 15.56 15.74 1,710,840 +0.22(+1.41%)
Jul 28, 2020 15.35 15.66 15.21 15.52 1,478,425 +0.09(+0.57%)
Jul 27, 2020 15.21 15.44 15.00 15.43 1,147,373 +0.16(+1.03%)
Jul 24, 2020 15.37 15.54 15.20 15.28 907,170 -0.09(-0.57%)
Jul 23, 2020 15.37 15.60 15.28 15.36 1,796,094 -0.08(-0.51%)
Jul 22, 2020 14.74 15.45 14.64 15.44 1,873,112 +0.59(+3.94%)
Jul 21, 2020 14.83 14.99 14.75 14.86 1,203,982 +0.16(+1.07%)
Jul 20, 2020 15.16 15.21 14.66 14.70 1,815,476 -0.52(-3.39%)
Jul 17, 2020 15.00 15.27 14.81 15.21 1,265,258 +0.24(+1.58%)
Jul 16, 2020 14.96 15.09 14.86 14.98 2,301,605 -0.05(-0.35%)
Jul 15, 2020 15.33 15.40 14.80 15.03 2,443,059 +0.01(+0.06%)
Jul 14, 2020 14.79 15.02 14.69 15.02 1,785,634 +0.30(+2.02%)
Jul 13, 2020 14.74 15.10 14.55 14.72 2,425,995 +0.04(+0.30%)
Jul 10, 2020 14.55 14.84 14.47 14.68 3,060,844 +0.11(+0.78%)
Jul 09, 2020 14.65 14.75 14.36 14.57 1,796,782 -0.12(-0.83%)
Jul 08, 2020 14.72 14.83 14.54 14.69 1,284,605 -0.06(-0.41%)
Jul 07, 2020 14.95 15.11 14.74 14.75 1,156,721 -0.45(-2.99%)
Jul 06, 2020 15.64 15.69 15.14 15.21 1,515,230 -0.07(-0.46%)
Jul 02, 2020 15.70 15.74 15.10 15.28 1,615,340 -0.10(-0.68%)
Jul 01, 2020 15.11 15.46 15.02 15.38 1,945,115 +0.26(+1.74%)
Jun 30, 2020 15.13 15.32 15.00 15.12 2,212,691 -0.04(-0.28%)
Jun 29, 2020 15.22 15.26 14.79 15.16 2,066,642 +0.10(+0.69%)
Jun 26, 2020 14.99 15.36 14.83 15.06 7,009,020 -0.01(-0.06%)
Jun 25, 2020 14.59 15.07 14.53 15.07 1,888,916 +0.37(+2.52%)
Jun 24, 2020 14.95 15.08 14.22 14.70 2,816,169 -0.53(-3.46%)
Jun 23, 2020 15.78 15.79 15.14 15.22 1,974,788 -0.35(-2.22%)
Jun 22, 2020 15.30 15.57 14.97 15.57 1,805,692 +0.18(+1.18%)
Jun 19, 2020 16.02 16.02 15.32 15.39 7,135,688 -0.46(-2.89%)
Jun 18, 2020 15.55 16.22 15.53 15.84 3,115,940 +0.09(+0.60%)
Jun 17, 2020 16.17 16.17 15.66 15.75 2,538,700 -0.38(-2.35%)
Jun 16, 2020 16.27 16.39 15.92 16.13 3,175,578 +0.46(+2.92%)
Jun 15, 2020 14.76 15.89 14.69 15.67 4,822,096 +0.41(+2.71%)
Jun 12, 2020 15.32 15.32 14.88 15.26 4,436,844 +0.53(+3.57%)
Jun 11, 2020 14.82 15.14 14.70 14.73 3,234,393 -0.81(-5.22%)
Jun 10, 2020 15.89 15.91 15.35 15.54 3,118,515 -0.38(-2.39%)
Jun 09, 2020 15.73 16.07 15.50 15.92 2,729,103 -0.14(-0.86%)
Jun 08, 2020 15.96 16.12 15.75 16.06 1,954,996 +0.40(+2.53%)
Jun 05, 2020 15.78 16.16 15.62 15.66 3,506,132 +0.35(+2.25%)
Jun 04, 2020 15.45 15.51 15.18 15.32 2,838,272 -0.27(-1.72%)
Jun 03, 2020 15.49 15.67 15.36 15.58 2,326,508 +0.32(+2.09%)
Jun 02, 2020 15.19 15.37 15.00 15.26 5,871,991 +0.24(+1.61%)
Jun 01, 2020 14.95 15.21 14.83 15.02 2,922,064 +0.12(+0.81%)
May 29, 2020 14.95 15.07 14.73 14.90 4,137,153 -0.15(-0.97%)
May 28, 2020 15.47 15.47 14.97 15.05 2,932,992 -0.30(-1.97%)
May 27, 2020 15.39 15.58 15.07 15.35 6,127,402 +0.11(+0.74%)
May 26, 2020 14.88 15.37 14.72 15.24 3,781,052 +0.85(+5.88%)
May 22, 2020 14.32 14.49 14.13 14.39 2,930,160 +0.09(+0.60%)
May 21, 2020 14.40 14.78 14.13 14.31 42,687,544 -0.18(-1.25%)
May 20, 2020 14.46 14.67 14.21 14.49 8,724,937 +0.03(+0.18%)
May 19, 2020 15.32 15.32 14.35 14.46 16,731,843 +0.50(+3.58%)
May 18, 2020 13.59 14.13 13.59 13.96 2,690,472 +0.82(+6.24%)
May 15, 2020 12.93 13.19 12.71 13.14 3,269,485 +0.16(+1.20%)
May 14, 2020 12.73 12.99 12.47 12.99 2,534,294 +0.03(+0.20%)
May 13, 2020 13.25 13.30 12.89 12.96 2,798,136 -0.44(-3.28%)
May 12, 2020 14.19 14.24 13.40 13.40 3,242,045 -0.75(-5.30%)
May 11, 2020 13.72 14.27 13.58 14.15 2,858,205 +0.41(+2.95%)
May 08, 2020 13.49 13.80 13.33 13.75 1,804,521 +0.47(+3.58%)
May 07, 2020 13.16 13.55 12.83 13.27 2,967,256 +0.53(+4.13%)
May 06, 2020 12.71 12.91 12.51 12.74 1,899,047 +0.01(+0.07%)
May 05, 2020 12.87 13.08 12.73 12.74 1,583,928 +0.04(+0.34%)
May 04, 2020 12.38 12.75 12.34 12.69 2,714,485 +0.13(+1.03%)
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.