Physicians Realty Trust (NY: DOC )

18.99 USD +0.25 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.57 16.88 16.57 16.86 1,061,200 +0.29(+1.75%)
Sep 27, 2018 16.36 16.70 16.31 16.57 1,271,623 +0.25(+1.53%)
Sep 26, 2018 16.61 16.69 16.32 16.32 1,145,384 -0.29(-1.75%)
Sep 25, 2018 16.64 16.76 16.59 16.61 880,030 -0.03(-0.18%)
Sep 24, 2018 16.78 16.78 16.45 16.64 1,137,719 -0.17(-1.01%)
Sep 21, 2018 16.83 16.99 16.78 16.81 1,588,000 -0.07(-0.41%)
Sep 20, 2018 16.66 16.89 16.55 16.88 861,900 +0.20(+1.20%)
Sep 19, 2018 17.02 17.09 16.64 16.68 1,082,315 -0.33(-1.94%)
Sep 18, 2018 17.20 17.26 17.00 17.01 996,732 -0.21(-1.22%)
Sep 17, 2018 17.15 17.25 17.08 17.22 713,797 +0.08(+0.47%)
Sep 14, 2018 17.28 17.29 16.99 17.14 1,404,100 -0.21(-1.21%)
Sep 13, 2018 17.19 17.41 17.12 17.35 1,222,077 +0.22(+1.28%)
Sep 12, 2018 16.99 17.15 16.93 17.13 1,670,749 +0.16(+0.94%)
Sep 11, 2018 16.92 17.07 16.83 16.97 2,004,190 -0.04(-0.24%)
Sep 10, 2018 16.92 17.10 16.89 17.01 2,078,417 +0.19(+1.13%)
Sep 07, 2018 17.19 17.22 16.78 16.82 2,121,300 -0.48(-2.77%)
Sep 06, 2018 17.39 17.41 17.29 17.30 825,137 -0.04(-0.23%)
Sep 05, 2018 17.15 17.40 17.05 17.34 764,880 +0.15(+0.87%)
Sep 04, 2018 17.50 17.54 17.17 17.19 985,367 -0.30(-1.72%)
Aug 31, 2018 17.49 17.49 17.49 0 -0.01(-0.06%)
Aug 30, 2018 17.56 17.63 17.44 17.50 1,052,141 -0.01(-0.06%)
Aug 29, 2018 17.51 17.61 17.46 17.51 834,874 +0.05(+0.29%)
Aug 28, 2018 17.23 17.47 17.19 17.46 1,606,609 +0.22(+1.28%)
Aug 27, 2018 17.43 17.51 17.22 17.24 1,490,344 -0.17(-0.98%)
Aug 24, 2018 17.45 17.54 17.34 17.41 775,300 -0.09(-0.51%)
Aug 23, 2018 17.62 17.64 17.50 17.50 945,656 -0.09(-0.51%)
Aug 22, 2018 17.55 17.65 17.54 17.59 2,789,465 +0.00(+0.00%)
Aug 21, 2018 17.44 17.61 17.35 17.59 2,390,154 +0.13(+0.74%)
Aug 20, 2018 17.52 17.67 17.39 17.46 1,614,278 +0.03(+0.17%)
Aug 17, 2018 17.07 17.44 17.04 17.43 2,010,200 +0.39(+2.29%)
Aug 16, 2018 17.10 17.11 16.68 17.04 1,351,221 -0.12(-0.70%)
Aug 15, 2018 16.85 17.18 16.77 17.16 1,400,312 +0.33(+1.96%)
Aug 14, 2018 16.66 16.92 16.66 16.83 840,288 +0.23(+1.39%)
Aug 13, 2018 16.58 16.65 16.46 16.60 1,235,019 +0.10(+0.61%)
Aug 10, 2018 16.59 16.65 16.47 16.50 776,900 -0.15(-0.90%)
Aug 09, 2018 16.57 16.73 16.57 16.65 693,290 +0.11(+0.67%)
Aug 08, 2018 16.79 16.79 16.45 16.54 915,230 -0.24(-1.43%)
Aug 07, 2018 16.88 16.90 16.67 16.78 1,514,085 -0.12(-0.71%)
Aug 06, 2018 16.62 16.98 16.57 16.90 2,064,684 +0.30(+1.81%)
Aug 03, 2018 16.30 16.62 16.19 16.60 1,801,600 +0.48(+2.98%)
Aug 02, 2018 15.73 16.13 15.73 16.12 1,778,766 +0.32(+2.03%)
Aug 01, 2018 15.64 15.82 15.44 15.80 1,117,870 +0.04(+0.25%)
Jul 31, 2018 15.50 15.86 15.43 15.76 1,014,949 +0.34(+2.20%)
Jul 30, 2018 15.34 15.43 15.16 15.42 1,179,940 +0.07(+0.46%)
Jul 27, 2018 15.74 15.86 15.20 15.35 1,266,100 -0.39(-2.48%)
Jul 26, 2018 15.80 15.91 15.72 15.74 843,550 -0.04(-0.25%)
Jul 25, 2018 15.67 15.85 15.67 15.78 743,502 +0.12(+0.77%)
Jul 24, 2018 15.75 15.75 15.61 15.66 1,483,076 -0.10(-0.63%)
Jul 23, 2018 15.72 15.79 15.61 15.76 1,298,979 +0.06(+0.38%)
Jul 20, 2018 15.66 15.67 15.44 15.70 3,721,812 +0.02(+0.13%)
Jul 19, 2018 15.45 15.75 15.38 15.68 2,881,279 +0.22(+1.42%)
Jul 18, 2018 15.57 15.64 15.30 15.46 1,296,579 -0.16(-1.02%)
Jul 17, 2018 15.89 15.97 15.60 15.62 1,377,085 -0.24(-1.51%)
Jul 16, 2018 15.85 15.89 15.72 15.86 1,493,235 +0.01(+0.06%)
Jul 13, 2018 16.00 16.11 15.79 15.85 1,352,298 -0.11(-0.69%)
Jul 12, 2018 16.01 16.10 15.91 15.96 958,601 -0.06(-0.37%)
Jul 11, 2018 15.98 16.08 15.92 16.02 4,148,055 +0.07(+0.44%)
Jul 10, 2018 15.85 16.01 15.81 15.95 1,482,373 +0.09(+0.57%)
Jul 09, 2018 16.08 16.10 15.71 15.86 1,756,766 -0.24(-1.49%)
Jul 06, 2018 16.08 16.18 16.06 16.10 1,172,594 +0.09(+0.56%)
Jul 05, 2018 15.85 16.01 15.70 16.01 1,640,247 +0.18(+1.14%)
Jul 03, 2018 15.83 15.83 15.83 0 +0.35(+2.26%)
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.