Physicians Realty Trust (NY: DOC )

18.68 USD +0.08 (+0.43%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.32 21.48 21.09 21.41 1,220,223 +0.04(+0.19%)
Aug 30, 2016 21.37 21.44 21.10 21.37 620,939 -0.04(-0.19%)
Aug 29, 2016 21.03 21.51 21.03 21.41 1,981,711 +0.49(+2.34%)
Aug 26, 2016 21.53 21.54 20.85 20.92 2,511,864 -0.57(-2.65%)
Aug 25, 2016 21.30 21.60 21.30 21.49 1,129,420 +0.21(+0.99%)
Aug 24, 2016 21.34 21.35 21.18 21.28 748,010 -0.04(-0.19%)
Aug 23, 2016 21.27 21.36 21.14 21.32 539,576 +0.21(+0.99%)
Aug 22, 2016 20.97 21.20 20.87 21.11 745,973 +0.31(+1.49%)
Aug 19, 2016 20.92 20.99 20.76 20.80 861,487 -0.15(-0.72%)
Aug 18, 2016 20.91 20.99 20.77 20.95 572,945 +0.09(+0.43%)
Aug 17, 2016 20.77 20.86 20.50 20.86 441,837 +0.19(+0.92%)
Aug 16, 2016 20.90 20.91 20.62 20.67 657,481 -0.31(-1.48%)
Aug 15, 2016 21.35 21.38 20.95 20.98 815,838 -0.39(-1.82%)
Aug 12, 2016 21.15 21.63 21.07 21.37 1,040,970 +0.37(+1.76%)
Aug 11, 2016 21.31 21.39 20.87 21.00 627,072 -0.21(-0.99%)
Aug 10, 2016 21.04 21.25 21.00 21.21 743,508 +0.26(+1.24%)
Aug 09, 2016 20.69 20.99 20.47 20.95 956,720 +0.30(+1.45%)
Aug 08, 2016 21.07 21.07 20.61 20.65 1,043,277 -0.40(-1.90%)
Aug 05, 2016 21.09 21.20 20.88 21.05 1,044,862 -0.01(-0.05%)
Aug 04, 2016 21.03 21.17 20.90 21.06 668,258 +0.20(+0.96%)
Aug 03, 2016 21.48 21.48 20.71 20.86 1,815,653 -0.62(-2.89%)
Aug 02, 2016 21.56 21.73 21.42 21.48 1,075,014 -0.17(-0.79%)
Aug 01, 2016 21.69 21.76 21.49 21.65 824,827 -0.07(-0.32%)
Jul 29, 2016 21.54 21.99 21.52 21.72 967,728 +0.22(+1.02%)
Jul 28, 2016 20.98 21.55 20.93 21.50 996,003 +0.45(+2.14%)
Jul 27, 2016 21.04 21.07 20.83 21.05 618,942 -0.04(-0.19%)
Jul 26, 2016 21.07 21.20 21.00 21.09 1,066,846 +0.03(+0.14%)
Jul 25, 2016 21.30 21.38 21.02 21.06 1,002,292 -0.23(-1.08%)
Jul 22, 2016 20.98 21.38 20.95 21.29 1,032,504 +0.27(+1.28%)
Jul 21, 2016 21.11 21.13 20.90 21.02 937,291 -0.08(-0.38%)
Jul 20, 2016 21.13 21.21 21.02 21.10 572,983 +0.00(+0.00%)
Jul 19, 2016 21.03 21.13 20.96 21.10 738,962 +0.12(+0.57%)
Jul 18, 2016 20.94 21.20 20.90 20.98 1,082,466 +0.08(+0.38%)
Jul 15, 2016 20.93 21.02 20.79 20.90 944,511 +0.03(+0.14%)
Jul 14, 2016 21.04 21.13 20.86 20.87 544,571 -0.32(-1.51%)
Jul 13, 2016 21.18 21.27 21.09 21.19 688,145 +0.08(+0.38%)
Jul 12, 2016 21.46 21.46 21.08 21.11 1,012,753 -0.35(-1.63%)
Jul 11, 2016 21.36 21.48 21.07 21.46 1,234,279 +0.07(+0.33%)
Jul 08, 2016 21.05 21.41 20.97 21.39 1,236,559 +0.39(+1.86%)
Jul 07, 2016 21.11 21.19 20.74 21.00 1,088,001 -0.16(-0.76%)
Jul 06, 2016 21.22 21.38 21.14 21.16 1,095,697 -0.12(-0.56%)
Jul 05, 2016 21.30 21.42 21.21 21.28 1,056,835 +0.08(+0.38%)
Jul 01, 2016 21.07 21.20 21.20 21.20 765,600 +0.19(+0.90%)
Jun 30, 2016 20.94 21.09 20.75 21.01 981,520 -0.10(-0.47%)
Jun 29, 2016 21.26 21.36 20.96 21.11 1,604,750 -0.13(-0.61%)
Jun 28, 2016 21.05 21.33 20.89 21.24 1,430,517 +0.32(+1.53%)
Jun 27, 2016 20.54 20.96 20.23 20.92 2,203,640 +0.37(+1.80%)
Jun 24, 2016 20.34 20.73 19.97 20.55 4,674,515 +0.35(+1.73%)
Jun 23, 2016 20.14 20.36 20.12 20.20 1,121,095 +0.11(+0.55%)
Jun 22, 2016 20.11 20.18 19.91 20.09 1,137,969 -0.21(-1.03%)
Jun 21, 2016 20.25 20.44 20.18 20.30 918,237 -0.03(-0.15%)
Jun 20, 2016 20.39 20.56 20.26 20.33 1,447,611 -0.05(-0.25%)
Jun 17, 2016 20.21 20.38 19.86 20.38 4,827,744 +0.14(+0.69%)
Jun 16, 2016 20.13 20.25 20.04 20.24 1,416,354 +0.11(+0.55%)
Jun 15, 2016 19.89 20.29 19.85 20.13 938,131 +0.29(+1.46%)
Jun 14, 2016 19.93 19.93 19.72 19.84 835,072 -0.12(-0.60%)
Jun 13, 2016 20.00 20.25 19.93 19.96 1,403,392 +0.09(+0.45%)
Jun 10, 2016 19.76 19.91 19.74 19.87 895,317 +0.09(+0.46%)
Jun 09, 2016 19.51 19.91 19.45 19.78 1,712,963 +0.27(+1.38%)
Jun 08, 2016 19.50 19.58 19.36 19.51 1,910,141 +0.02(+0.10%)
Jun 07, 2016 19.45 19.65 19.40 19.49 1,005,781 +0.09(+0.46%)
Jun 06, 2016 19.77 19.87 19.24 19.40 2,054,375 -0.37(-1.87%)
Jun 03, 2016 19.74 19.82 19.56 19.77 1,372,166 +0.26(+1.33%)
Jun 02, 2016 19.30 19.53 19.16 19.51 1,690,508 +0.20(+1.04%)
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.