Physicians Realty Trust (NY: DOC )

18.80 USD +0.16 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.71 17.84 17.10 17.18 3,555,972 -0.43(-2.44%)
Feb 26, 2016 17.73 17.84 17.56 17.61 1,162,109 -0.12(-0.68%)
Feb 25, 2016 17.45 17.83 17.37 17.73 814,710 +0.41(+2.37%)
Feb 24, 2016 17.37 17.53 17.17 17.32 1,062,966 -0.10(-0.57%)
Feb 23, 2016 17.37 17.62 17.25 17.42 859,828 +0.13(+0.75%)
Feb 22, 2016 17.34 17.44 17.05 17.29 946,362 +0.09(+0.52%)
Feb 19, 2016 16.69 17.34 16.65 17.20 1,616,712 +0.54(+3.24%)
Feb 18, 2016 16.84 17.02 16.63 16.66 1,166,928 -0.12(-0.72%)
Feb 17, 2016 16.91 17.13 16.73 16.78 893,917 -0.03(-0.18%)
Feb 16, 2016 16.72 16.86 16.61 16.81 589,658 +0.30(+1.82%)
Feb 12, 2016 16.43 16.51 16.51 16.51 709,300 +0.13(+0.79%)
Feb 11, 2016 16.31 16.50 16.00 16.38 664,065 -0.15(-0.91%)
Feb 10, 2016 16.45 16.79 16.41 16.53 927,897 +0.12(+0.73%)
Feb 09, 2016 16.97 17.02 16.33 16.41 1,986,851 -0.73(-4.26%)
Feb 08, 2016 17.21 17.24 16.91 17.14 1,670,302 -0.16(-0.92%)
Feb 05, 2016 17.47 17.47 17.27 17.30 1,116,799 -0.16(-0.92%)
Feb 04, 2016 17.43 17.50 17.20 17.46 844,233 +0.00(+0.00%)
Feb 03, 2016 17.29 17.47 17.13 17.46 886,201 +0.26(+1.51%)
Feb 02, 2016 17.24 17.31 17.06 17.20 1,784,204 -0.02(-0.12%)
Feb 01, 2016 17.04 17.30 16.90 17.22 1,398,633 +0.15(+0.88%)
Jan 29, 2016 16.92 17.17 16.85 17.07 2,737,350 +0.26(+1.55%)
Jan 28, 2016 17.03 17.26 16.71 16.81 1,686,772 -0.18(-1.06%)
Jan 27, 2016 17.09 17.11 16.75 16.99 1,964,358 -0.13(-0.76%)
Jan 26, 2016 17.03 17.16 16.83 17.12 1,409,164 +0.36(+2.15%)
Jan 25, 2016 16.73 17.00 16.58 16.76 1,226,497 +0.02(+0.12%)
Jan 22, 2016 16.36 16.82 16.26 16.74 1,763,419 +0.45(+2.76%)
Jan 21, 2016 15.96 16.45 15.70 16.29 2,243,201 +0.43(+2.71%)
Jan 20, 2016 15.52 15.87 15.41 15.86 8,770,320 -0.52(-3.17%)
Jan 19, 2016 16.08 16.42 16.01 16.38 578,289 +0.39(+2.44%)
Jan 15, 2016 15.88 15.99 15.99 15.99 770,300 -0.09(-0.56%)
Jan 14, 2016 16.19 16.37 16.03 16.08 698,313 -0.07(-0.43%)
Jan 13, 2016 16.34 16.51 16.03 16.15 749,765 -0.41(-2.48%)
Jan 12, 2016 16.65 16.65 16.38 16.56 682,857 -0.02(-0.12%)
Jan 11, 2016 16.36 16.69 16.35 16.58 469,773 +0.32(+1.97%)
Jan 08, 2016 16.43 16.49 16.25 16.26 564,144 -0.11(-0.67%)
Jan 07, 2016 16.52 16.60 16.36 16.37 684,354 -0.37(-2.21%)
Jan 06, 2016 17.02 17.12 16.57 16.74 761,918 -0.35(-2.05%)
Jan 05, 2016 16.72 17.13 16.67 17.09 774,322 +0.43(+2.58%)
Jan 04, 2016 16.72 16.81 16.54 16.66 614,041 -0.20(-1.19%)
Dec 31, 2015 17.00 16.86 16.86 16.86 416,800 -0.11(-0.65%)
Dec 30, 2015 16.95 17.00 16.92 16.97 345,677 +0.02(+0.12%)
Dec 29, 2015 16.89 16.96 16.86 16.95 498,917 +0.17(+1.01%)
Dec 28, 2015 16.60 16.81 16.53 16.78 470,200 +0.17(+1.02%)
Dec 24, 2015 16.74 16.61 16.61 16.61 252,000 -0.15(-0.89%)
Dec 23, 2015 16.69 16.82 16.69 16.76 487,477 +0.10(+0.60%)
Dec 22, 2015 16.42 16.74 16.42 16.66 740,956 +0.29(+1.77%)
Dec 21, 2015 16.42 16.46 16.31 16.37 426,483 +0.03(+0.18%)
Dec 18, 2015 16.31 16.45 16.23 16.34 1,263,405 -0.08(-0.49%)
Dec 17, 2015 16.30 16.49 16.28 16.42 833,009 +0.29(+1.80%)
Dec 16, 2015 15.96 16.13 15.88 16.13 645,062 +0.18(+1.13%)
Dec 15, 2015 15.84 16.06 15.84 15.95 569,634 +0.17(+1.08%)
Dec 14, 2015 15.73 15.93 15.65 15.78 1,488,909 +0.02(+0.13%)
Dec 11, 2015 15.58 15.77 15.54 15.76 718,537 +0.01(+0.06%)
Dec 10, 2015 15.84 16.03 15.73 15.75 323,535 -0.09(-0.57%)
Dec 09, 2015 15.59 15.92 15.59 15.84 461,280 -0.16(-1.00%)
Dec 08, 2015 15.87 16.10 15.83 16.00 467,490 +0.29(+1.85%)
Dec 07, 2015 15.84 15.90 15.63 15.71 250,540 -0.16(-1.01%)
Dec 04, 2015 15.64 16.00 15.59 15.87 444,477 +0.27(+1.73%)
Dec 03, 2015 15.89 15.89 15.50 15.60 381,859 -0.32(-2.01%)
Dec 02, 2015 16.24 16.24 15.91 15.92 465,752 -0.29(-1.79%)
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.