Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.95 16.05 15.74 15.91 1,875,887 +0.04(+0.22%)
Sep 29, 2020 16.00 16.00 15.60 15.88 1,488,305 -0.12(-0.78%)
Sep 28, 2020 15.77 16.00 15.64 16.00 1,791,479 +0.53(+3.45%)
Sep 25, 2020 15.16 15.47 15.10 15.47 1,364,451 +0.28(+1.81%)
Sep 24, 2020 15.02 15.50 15.01 15.19 2,939,113 +0.26(+1.73%)
Sep 23, 2020 15.46 15.63 14.93 14.94 2,261,214 -0.58(-3.72%)
Sep 22, 2020 15.26 15.67 15.26 15.51 1,464,526 +0.29(+1.93%)
Sep 21, 2020 15.27 15.36 15.02 15.22 2,125,519 -0.32(-2.06%)
Sep 18, 2020 16.15 16.18 15.50 15.54 4,366,851 -0.65(-4.01%)
Sep 17, 2020 16.41 16.57 16.11 16.19 1,424,372 -0.26(-1.57%)
Sep 16, 2020 16.49 16.62 16.33 16.45 1,769,480 +0.01(+0.05%)
Sep 15, 2020 16.63 16.77 16.39 16.44 875,951 -0.17(-1.02%)
Sep 14, 2020 16.21 16.62 16.13 16.61 1,337,736 +0.48(+2.98%)
Sep 11, 2020 16.45 16.47 15.94 16.13 1,197,538 -0.30(-1.84%)
Sep 10, 2020 16.58 16.73 16.42 16.43 1,389,030 -0.20(-1.18%)
Sep 09, 2020 16.52 16.83 16.39 16.62 1,321,499 +0.30(+1.85%)
Sep 08, 2020 16.76 16.76 16.31 16.32 1,455,031 -0.44(-2.60%)
Sep 04, 2020 16.83 16.91 16.47 16.76 1,330,798 -0.02(-0.11%)
Sep 03, 2020 16.85 16.97 16.64 16.77 1,592,333 -0.03(-0.16%)
Sep 02, 2020 16.36 16.81 16.20 16.80 2,094,728 +0.63(+3.90%)
Sep 01, 2020 15.99 16.18 15.78 16.17 1,735,142 +0.04(+0.28%)
Aug 31, 2020 16.11 16.35 16.09 16.13 2,343,732 +0.08(+0.50%)
Aug 28, 2020 16.16 16.16 15.87 16.05 2,065,641 -0.05(-0.33%)
Aug 27, 2020 15.96 16.27 15.95 16.10 1,186,978 +0.25(+1.57%)
Aug 26, 2020 16.19 16.19 15.72 15.85 2,051,015 -0.42(-2.57%)
Aug 25, 2020 16.03 16.29 15.94 16.27 2,391,827 +0.20(+1.22%)
Aug 24, 2020 15.90 16.14 15.66 16.07 1,912,214 +0.20(+1.23%)
Aug 21, 2020 15.58 15.94 15.58 15.88 1,647,966 +0.20(+1.30%)
Aug 20, 2020 15.32 15.81 15.25 15.67 1,417,195 +0.28(+1.79%)
Aug 19, 2020 15.74 15.78 15.36 15.40 1,420,974 -0.42(-2.64%)
Aug 18, 2020 16.12 16.13 15.72 15.82 1,340,771 -0.35(-2.14%)
Aug 17, 2020 16.21 16.25 16.04 16.16 1,374,966 -0.01(-0.06%)
Aug 14, 2020 16.23 16.31 16.08 16.17 965,796 -0.03(-0.16%)
Aug 13, 2020 16.21 16.53 16.15 16.20 1,087,868 -0.12(-0.71%)
Aug 12, 2020 16.29 16.37 16.17 16.31 1,091,350 +0.12(+0.71%)
Aug 11, 2020 16.62 16.73 16.14 16.20 1,379,320 -0.24(-1.46%)
Aug 10, 2020 16.30 16.61 16.18 16.44 1,456,630 +0.17(+1.04%)
Aug 07, 2020 16.08 16.43 16.07 16.27 1,351,507 +0.17(+1.05%)
Aug 06, 2020 15.88 16.52 15.88 16.10 1,143,291 +0.02(+0.11%)
Aug 05, 2020 16.03 16.11 15.78 16.08 1,940,414 +0.12(+0.78%)
Aug 04, 2020 15.77 16.00 15.75 15.96 1,168,022 +0.13(+0.84%)
Aug 03, 2020 16.00 16.00 15.54 15.82 1,120,678 -0.20(-1.27%)
Jul 31, 2020 15.90 16.04 15.74 16.03 2,153,543 +0.07(+0.44%)
Jul 30, 2020 15.74 16.09 15.70 15.96 1,884,719 -0.04(-0.22%)
Jul 29, 2020 15.93 16.08 15.82 15.99 1,683,647 +0.22(+1.41%)
Jul 28, 2020 15.59 15.92 15.45 15.77 1,454,926 +0.09(+0.57%)
Jul 27, 2020 15.46 15.69 15.24 15.68 1,129,135 +0.16(+1.03%)
Jul 24, 2020 15.62 15.79 15.44 15.52 892,751 -0.09(-0.57%)
Jul 23, 2020 15.62 15.85 15.52 15.61 1,767,545 -0.08(-0.51%)
Jul 22, 2020 14.98 15.70 14.87 15.69 1,843,339 +0.60(+3.94%)
Jul 21, 2020 15.07 15.23 14.99 15.10 1,184,845 +0.16(+1.07%)
Jul 20, 2020 15.41 15.46 14.90 14.94 1,786,619 -0.52(-3.39%)
Jul 17, 2020 15.25 15.51 15.05 15.46 1,245,147 +0.24(+1.58%)
Jul 16, 2020 15.20 15.34 15.10 15.22 2,265,021 -0.05(-0.35%)
Jul 15, 2020 15.58 15.65 15.04 15.27 2,404,227 +0.01(+0.06%)
Jul 14, 2020 15.02 15.26 14.93 15.26 1,757,251 +0.30(+2.02%)
Jul 13, 2020 14.98 15.34 14.78 14.96 2,387,433 +0.04(+0.30%)
Jul 10, 2020 14.78 15.08 14.70 14.92 3,012,192 +0.12(+0.78%)
Jul 09, 2020 14.89 14.99 14.59 14.80 1,768,223 -0.12(-0.83%)
Jul 08, 2020 14.96 15.07 14.78 14.93 1,264,186 -0.06(-0.41%)
Jul 07, 2020 15.19 15.36 14.98 14.99 1,138,335 -0.46(-2.99%)
Jul 06, 2020 15.90 15.95 15.38 15.45 1,491,146 -0.07(-0.46%)
Jul 02, 2020 15.96 15.99 15.35 15.52 1,589,664 -0.11(-0.68%)
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.