Physicians Realty Trust (NY: DOC )

14.37 +0.52 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.11 15.22 14.95 15.17 1,721,892 +0.03(+0.19%)
Aug 30, 2016 15.14 15.19 14.96 15.14 876,225 -0.03(-0.19%)
Aug 29, 2016 14.90 15.24 14.90 15.17 2,796,449 +0.35(+2.34%)
Aug 26, 2016 15.26 15.26 14.78 14.82 3,544,564 -0.40(-2.65%)
Aug 25, 2016 15.09 15.31 15.09 15.23 1,593,757 +0.15(+0.99%)
Aug 24, 2016 15.12 15.13 15.01 15.08 1,055,538 -0.03(-0.19%)
Aug 23, 2016 15.07 15.14 14.98 15.11 761,411 +0.15(+0.99%)
Aug 22, 2016 14.86 15.02 14.79 14.96 1,052,664 +0.22(+1.49%)
Aug 19, 2016 14.82 14.87 14.71 14.74 1,215,669 -0.11(-0.72%)
Aug 18, 2016 14.82 14.87 14.72 14.85 808,499 +0.06(+0.43%)
Aug 17, 2016 14.72 14.78 14.53 14.78 623,489 +0.13(+0.92%)
Aug 16, 2016 14.81 14.82 14.61 14.65 927,790 -0.22(-1.48%)
Aug 15, 2016 15.13 15.15 14.85 14.87 1,151,252 -0.28(-1.83%)
Aug 12, 2016 14.99 15.33 14.93 15.14 1,468,943 +0.26(+1.76%)
Aug 11, 2016 15.10 15.16 14.79 14.88 884,879 -0.15(-0.99%)
Aug 10, 2016 14.91 15.06 14.88 15.03 1,049,185 +0.18(+1.24%)
Aug 09, 2016 14.66 14.87 14.51 14.85 1,350,055 +0.21(+1.45%)
Aug 08, 2016 14.93 14.93 14.61 14.63 1,472,198 -0.28(-1.90%)
Aug 05, 2016 14.95 15.02 14.80 14.92 1,474,435 -0.01(-0.05%)
Aug 04, 2016 14.90 15.00 14.81 14.92 942,998 +0.14(+0.96%)
Aug 03, 2016 15.22 15.22 14.68 14.78 2,562,120 -0.44(-2.89%)
Aug 02, 2016 15.28 15.40 15.18 15.22 1,516,983 -0.12(-0.78%)
Aug 01, 2016 15.37 15.42 15.23 15.34 1,163,937 -0.05(-0.32%)
Jul 29, 2016 15.26 15.58 15.25 15.39 1,365,589 +0.16(+1.02%)
Jul 28, 2016 14.87 15.27 14.83 15.24 1,405,488 +0.32(+2.14%)
Jul 27, 2016 14.91 14.93 14.76 14.92 873,407 -0.03(-0.19%)
Jul 26, 2016 14.93 15.02 14.88 14.95 1,505,457 +0.02(+0.14%)
Jul 25, 2016 15.09 15.15 14.90 14.92 1,414,363 -0.16(-1.08%)
Jul 22, 2016 14.87 15.15 14.85 15.09 1,456,996 +0.19(+1.28%)
Jul 21, 2016 14.96 14.97 14.81 14.90 1,322,638 -0.06(-0.38%)
Jul 20, 2016 14.97 15.03 14.90 14.95 808,552 +0.00(+0.00%)
Jul 19, 2016 14.90 14.97 14.85 14.95 1,042,770 +0.09(+0.57%)
Jul 18, 2016 14.84 15.02 14.81 14.87 1,527,499 +0.06(+0.38%)
Jul 15, 2016 14.83 14.90 14.73 14.81 1,332,826 +0.02(+0.14%)
Jul 14, 2016 14.91 14.97 14.78 14.79 768,459 -0.23(-1.51%)
Jul 13, 2016 15.01 15.07 14.95 15.02 971,061 +0.06(+0.38%)
Jul 12, 2016 15.21 15.21 14.94 14.96 1,429,125 -0.25(-1.63%)
Jul 11, 2016 15.14 15.22 14.93 15.21 1,741,726 +0.05(+0.33%)
Jul 08, 2016 14.92 15.17 14.86 15.16 1,744,944 +0.28(+1.86%)
Jul 07, 2016 14.96 15.02 14.69 14.88 1,535,309 -0.11(-0.76%)
Jul 06, 2016 15.04 15.15 14.98 15.00 1,546,169 -0.08(-0.56%)
Jul 05, 2016 15.09 15.18 15.03 15.08 1,491,330 +0.06(+0.38%)
Jul 01, 2016 14.93 15.02 15.02 15.02 1,080,360 +0.13(+0.90%)
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 6,667,407 +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 6,885,962 +0.10(+0.69%)
Jun 16, 2016 14.11 14.20 14.05 14.19 2,020,190 +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%)
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.