Physicians Realty Trust (NY: DOC )

18.10 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.05 12.05 11.93 11.95 11,719 -0.03(-0.25%)
Nov 27, 2013 12.00 12.10 11.95 11.98 44,282 +0.02(+0.17%)
Nov 26, 2013 12.07 12.10 11.88 11.96 92,634 -0.06(-0.50%)
Nov 25, 2013 12.08 12.08 11.95 12.02 28,825 -0.04(-0.33%)
Nov 22, 2013 12.15 12.17 11.90 12.06 30,672 -0.07(-0.58%)
Nov 21, 2013 12.12 12.23 12.08 12.13 60,148 +0.04(+0.33%)
Nov 20, 2013 12.25 12.25 11.88 12.09 66,096 -0.14(-1.14%)
Nov 19, 2013 12.26 12.33 12.00 12.23 42,108 +0.00(+0.00%)
Nov 18, 2013 12.33 12.35 12.12 12.23 47,169 -0.09(-0.73%)
Nov 15, 2013 12.39 12.40 12.25 12.32 45,164 -0.06(-0.48%)
Nov 14, 2013 12.45 12.45 12.35 12.38 21,134 -0.31(-2.44%)
Nov 12, 2013 12.45 12.84 12.25 12.69 36,048 +0.24(+1.93%)
Nov 11, 2013 12.19 12.61 12.19 12.45 46,763 +0.26(+2.13%)
Nov 08, 2013 12.21 12.25 12.10 12.19 42,505 -0.02(-0.16%)
Nov 07, 2013 12.66 12.66 12.21 12.21 40,672 -0.38(-3.02%)
Nov 06, 2013 12.70 12.71 12.45 12.59 56,480 -0.12(-0.94%)
Nov 05, 2013 12.76 12.80 12.62 12.71 37,223 -0.07(-0.55%)
Nov 04, 2013 12.45 12.85 12.45 12.78 42,612 +0.33(+2.65%)
Nov 01, 2013 12.63 12.64 12.36 12.45 42,583 -0.11(-0.88%)
Oct 31, 2013 12.60 12.71 12.33 12.56 98,524 +0.00(+0.00%)
Oct 30, 2013 12.84 12.84 12.42 12.56 55,987 -0.24(-1.88%)
Oct 29, 2013 12.75 12.80 12.74 12.80 31,989 +0.03(+0.23%)
Oct 28, 2013 12.85 12.85 12.75 12.77 18,752 -0.05(-0.39%)
Oct 25, 2013 12.80 12.82 12.70 12.82 32,279 +0.06(+0.47%)
Oct 24, 2013 12.80 12.85 12.70 12.76 43,231 -0.04(-0.31%)
Oct 23, 2013 12.80 12.82 12.77 12.80 54,912 +0.00(+0.00%)
Oct 22, 2013 12.81 12.85 12.71 12.80 55,457 +0.00(+0.00%)
Oct 21, 2013 12.85 12.86 12.73 12.80 62,565 +0.00(+0.00%)
Oct 18, 2013 12.94 12.96 12.76 12.80 78,321 -0.07(-0.54%)
Oct 17, 2013 12.78 12.93 12.75 12.87 81,546 +0.06(+0.47%)
Oct 16, 2013 12.73 12.88 12.65 12.81 73,626 -0.07(-0.54%)
Oct 15, 2013 12.85 12.93 12.76 12.88 82,267 +0.03(+0.23%)
Oct 14, 2013 12.70 13.00 12.70 12.85 100,403 +0.09(+0.71%)
Oct 11, 2013 12.75 12.86 12.43 12.76 87,676 +0.00(+0.00%)
Oct 10, 2013 12.59 12.90 12.41 12.76 80,175 +0.28(+2.24%)
Oct 09, 2013 12.37 12.60 12.37 12.48 87,606 +0.17(+1.38%)
Oct 08, 2013 12.51 12.51 12.23 12.31 66,456 -0.18(-1.44%)
Oct 07, 2013 12.42 12.60 12.13 12.49 55,680 +0.00(+0.00%)
Oct 04, 2013 12.38 12.67 12.38 12.49 46,531 +0.08(+0.64%)
Oct 03, 2013 12.56 12.56 12.24 12.41 93,234 -0.23(-1.82%)
Oct 02, 2013 12.58 12.74 12.33 12.64 173,753 +0.26(+2.10%)
Oct 01, 2013 12.18 12.74 12.13 12.38 126,283 +0.31(+2.57%)
Sep 27, 2013 12.09 12.10 12.00 12.07 56,017 -0.03(-0.25%)
Sep 26, 2013 12.17 12.40 11.99 12.10 144,907 +0.03(+0.25%)
Sep 25, 2013 12.00 12.30 11.99 12.07 104,300 +0.08(+0.67%)
Sep 24, 2013 11.96 12.08 11.90 11.99 77,433 -0.03(-0.25%)
Sep 23, 2013 12.05 12.25 11.90 12.02 121,941 +0.04(+0.33%)
Sep 20, 2013 12.29 12.74 11.92 11.98 196,124 -0.29(-2.36%)
Sep 19, 2013 12.36 12.36 12.05 12.27 81,424 +0.05(+0.41%)
Sep 18, 2013 12.18 12.27 11.91 12.22 74,119 +0.00(+0.00%)
Sep 17, 2013 11.90 12.39 11.90 12.22 84,498 +0.28(+2.35%)
Sep 16, 2013 11.78 12.06 11.61 11.94 105,045 +0.09(+0.76%)
Sep 13, 2013 11.69 11.85 11.57 11.85 47,535 +0.18(+1.54%)
Sep 12, 2013 11.65 11.70 11.56 11.67 65,381 +0.01(+0.09%)
Sep 11, 2013 11.70 11.70 11.53 11.66 25,095 -0.03(-0.26%)
Sep 10, 2013 11.72 11.72 11.51 11.69 37,647 +0.02(+0.17%)
Sep 09, 2013 11.50 11.71 11.49 11.67 46,979 +0.18(+1.57%)
Sep 06, 2013 11.69 11.69 11.44 11.49 9,914 -0.05(-0.43%)
Sep 05, 2013 11.59 11.60 11.50 11.54 15,718 -0.10(-0.86%)
Sep 04, 2013 11.60 11.69 11.46 11.64 18,805 +0.13(+1.13%)
Sep 03, 2013 11.31 11.60 11.19 11.51 35,970 +0.25(+2.22%)
Aug 30, 2013 11.25 11.30 11.05 11.26 44,459 +0.04(+0.36%)
Aug 29, 2013 11.55 11.55 11.10 11.22 24,437 -0.28(-2.43%)
Aug 28, 2013 11.45 11.55 11.45 11.50 25,370 +0.07(+0.61%)
Aug 27, 2013 11.39 11.45 11.00 11.43 36,870 +0.07(+0.62%)
Aug 26, 2013 11.49 11.50 11.34 11.36 21,743 -0.11(-0.96%)
Aug 23, 2013 11.57 11.57 11.40 11.47 13,326 -0.04(-0.35%)
Aug 22, 2013 11.53 11.60 11.35 11.51 21,310 -0.05(-0.43%)
Aug 21, 2013 11.57 11.65 11.50 11.56 26,378 +0.06(+0.52%)
Aug 20, 2013 11.43 11.66 11.43 11.50 22,701 +0.04(+0.35%)
Aug 19, 2013 11.53 11.56 11.29 11.46 48,724 -0.03(-0.26%)
Aug 16, 2013 11.72 11.81 11.43 11.49 127,961 -0.30(-2.54%)
Aug 15, 2013 11.61 11.85 11.44 11.79 106,025 +0.06(+0.51%)
Aug 14, 2013 11.62 11.75 11.61 11.73 44,685 +0.06(+0.51%)
Aug 13, 2013 11.63 11.75 11.63 11.67 75,072 +0.05(+0.43%)
Aug 12, 2013 11.55 11.65 11.50 11.62 82,482 +0.06(+0.52%)
Aug 09, 2013 11.64 11.65 11.53 11.56 28,456 -0.04(-0.34%)
Aug 08, 2013 11.63 11.65 11.57 11.60 47,168 +0.15(+1.31%)
Aug 07, 2013 11.45 11.63 11.42 11.45 59,197 -0.15(-1.29%)
Aug 06, 2013 11.52 11.61 11.23 11.60 35,277 -0.03(-0.26%)
Aug 05, 2013 11.62 11.63 11.53 11.63 66,948 +0.08(+0.69%)
Aug 02, 2013 11.60 11.60 11.55 11.55 56,617 -0.05(-0.43%)
Aug 01, 2013 11.50 11.65 11.50 11.60 47,190 +0.10(+0.87%)
Jul 31, 2013 11.53 11.55 11.50 11.50 97,300 -0.03(-0.26%)
Jul 30, 2013 11.61 11.61 11.52 11.53 29,672 -0.05(-0.43%)
Jul 29, 2013 11.58 11.60 11.54 11.58 72,377 +0.08(+0.70%)
Jul 26, 2013 11.67 11.68 11.50 11.50 120,263 -0.14(-1.20%)
Jul 25, 2013 11.71 11.71 11.60 11.64 18,482 -0.01(-0.09%)
Jul 24, 2013 11.70 11.80 11.62 11.65 28,839 -0.10(-0.85%)
Jul 23, 2013 11.73 11.78 11.66 11.75 61,867 +0.13(+1.12%)
Jul 22, 2013 11.53 11.74 11.53 11.62 299,417 +0.12(+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.