Physicians Realty Trust (NY: DOC )

18.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.46 19.85 19.35 19.77 1,750,379 +0.37(+1.91%)
Oct 28, 2016 19.47 19.57 19.29 19.40 1,311,118 -0.04(-0.21%)
Oct 27, 2016 19.85 19.86 19.41 19.44 1,128,216 -0.52(-2.61%)
Oct 26, 2016 20.39 20.39 19.92 19.96 624,011 -0.56(-2.73%)
Oct 25, 2016 20.47 20.58 20.33 20.52 529,119 -0.02(-0.10%)
Oct 24, 2016 20.50 20.68 20.41 20.54 409,065 +0.14(+0.69%)
Oct 21, 2016 20.22 20.52 20.22 20.40 560,093 +0.06(+0.29%)
Oct 20, 2016 20.27 20.39 20.18 20.34 448,739 +0.05(+0.25%)
Oct 19, 2016 20.48 20.56 20.26 20.29 702,177 -0.18(-0.88%)
Oct 18, 2016 20.32 20.59 20.24 20.47 616,870 +0.26(+1.29%)
Oct 17, 2016 20.17 20.53 20.15 20.21 656,776 +0.05(+0.25%)
Oct 14, 2016 20.20 20.40 19.96 20.16 546,283 -0.15(-0.74%)
Oct 13, 2016 19.95 20.41 19.95 20.31 793,374 +0.36(+1.80%)
Oct 12, 2016 19.70 19.99 19.58 19.95 578,600 +0.29(+1.48%)
Oct 11, 2016 19.74 19.93 19.61 19.66 668,843 -0.16(-0.81%)
Oct 10, 2016 19.63 19.92 19.63 19.82 1,237,760 +0.16(+0.81%)
Oct 07, 2016 19.70 20.01 19.47 19.66 1,319,165 +0.03(+0.15%)
Oct 06, 2016 19.50 19.66 19.05 19.63 1,738,387 +0.01(+0.05%)
Oct 05, 2016 20.42 20.52 19.58 19.62 1,212,425 -0.72(-3.54%)
Oct 04, 2016 20.75 20.75 20.21 20.34 1,209,848 -0.68(-3.24%)
Oct 03, 2016 21.45 21.45 20.85 21.02 950,860 -0.52(-2.41%)
Sep 30, 2016 21.75 21.77 21.49 21.54 1,084,946 -0.11(-0.51%)
Sep 29, 2016 21.60 21.84 21.23 21.65 1,032,219 -0.05(-0.23%)
Sep 28, 2016 21.57 21.71 21.46 21.70 1,192,401 +0.19(+0.88%)
Sep 27, 2016 21.79 21.81 21.41 21.51 1,321,046 -0.26(-1.19%)
Sep 26, 2016 21.80 21.88 21.66 21.77 741,878 -0.03(-0.14%)
Sep 23, 2016 21.70 21.95 21.61 21.80 1,424,109 +0.02(+0.09%)
Sep 22, 2016 21.62 21.83 21.59 21.78 1,265,377 +0.37(+1.73%)
Sep 21, 2016 20.93 21.49 20.82 21.41 2,194,316 +0.43(+2.05%)
Sep 20, 2016 20.91 21.04 20.77 20.98 1,611,832 +0.21(+1.01%)
Sep 19, 2016 20.27 20.83 20.25 20.77 1,111,343 +0.48(+2.37%)
Sep 16, 2016 20.08 20.35 19.97 20.29 3,729,993 +0.18(+0.90%)
Sep 15, 2016 19.86 20.16 19.83 20.11 982,787 +0.21(+1.06%)
Sep 14, 2016 19.96 20.11 19.84 19.90 995,010 +0.00(+0.00%)
Sep 13, 2016 20.27 20.52 19.73 19.90 1,433,628 -0.50(-2.45%)
Sep 12, 2016 20.15 20.49 20.13 20.40 1,859,617 +0.13(+0.64%)
Sep 09, 2016 21.44 21.51 20.14 20.27 2,542,976 -1.46(-6.72%)
Sep 08, 2016 21.86 21.92 21.70 21.73 1,761,553 -0.29(-1.32%)
Sep 07, 2016 21.84 22.03 21.67 22.02 1,082,215 +0.25(+1.15%)
Sep 06, 2016 21.27 21.83 21.19 21.77 1,689,699 +0.51(+2.40%)
Sep 02, 2016 21.01 21.26 21.26 21.26 2,073,100 -0.10(-0.47%)
Sep 01, 2016 21.36 21.41 21.18 21.36 627,858 -0.05(-0.23%)
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%)
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.