Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.47 12.56 12.04 12.09 5,051,640 -0.30(-2.44%)
Feb 26, 2016 12.48 12.56 12.36 12.40 1,650,900 -0.08(-0.68%)
Feb 25, 2016 12.28 12.55 12.23 12.48 1,157,383 +0.29(+2.37%)
Feb 24, 2016 12.23 12.34 12.09 12.19 1,510,057 -0.07(-0.57%)
Feb 23, 2016 12.23 12.40 12.14 12.26 1,221,478 +0.09(+0.75%)
Feb 22, 2016 12.21 12.28 12.00 12.17 1,344,409 +0.06(+0.52%)
Feb 19, 2016 11.75 12.21 11.72 12.11 2,296,713 +0.38(+3.24%)
Feb 18, 2016 11.85 11.98 11.71 11.73 1,657,746 -0.08(-0.71%)
Feb 17, 2016 11.90 12.06 11.78 11.81 1,269,905 -0.02(-0.18%)
Feb 16, 2016 11.77 11.87 11.70 11.83 837,672 +0.21(+1.82%)
Feb 12, 2016 11.57 11.62 11.62 11.62 1,007,636 +0.09(+0.79%)
Feb 11, 2016 11.48 11.61 11.26 11.53 943,375 -0.11(-0.91%)
Feb 10, 2016 11.58 11.82 11.55 11.64 1,318,177 +0.08(+0.73%)
Feb 09, 2016 11.95 11.98 11.50 11.55 2,822,535 -0.51(-4.26%)
Feb 08, 2016 12.11 12.14 11.91 12.07 2,372,843 -0.11(-0.92%)
Feb 05, 2016 12.30 12.30 12.16 12.18 1,586,533 -0.11(-0.92%)
Feb 04, 2016 12.27 12.32 12.11 12.29 1,199,323 +0.00(+0.00%)
Feb 03, 2016 12.17 12.30 12.06 12.29 1,258,943 +0.18(+1.51%)
Feb 02, 2016 12.14 12.18 12.01 12.11 2,534,653 -0.01(-0.12%)
Feb 01, 2016 11.99 12.18 11.90 12.12 1,986,908 +0.11(+0.88%)
Jan 29, 2016 11.91 12.09 11.86 12.02 3,888,700 +0.18(+1.55%)
Jan 28, 2016 11.99 12.15 11.77 11.83 2,396,241 -0.13(-1.06%)
Jan 27, 2016 12.03 12.04 11.79 11.96 2,790,581 -0.09(-0.76%)
Jan 26, 2016 11.99 12.08 11.85 12.05 2,001,869 +0.25(+2.15%)
Jan 25, 2016 11.78 11.97 11.67 11.80 1,742,370 +0.01(+0.12%)
Jan 22, 2016 11.52 11.84 11.45 11.78 2,505,126 +0.32(+2.76%)
Jan 21, 2016 11.23 11.58 11.05 11.47 3,186,708 +0.30(+2.71%)
Jan 20, 2016 10.92 11.17 10.85 11.16 12,459,183 -0.37(-3.18%)
Jan 19, 2016 11.32 11.56 11.27 11.53 821,521 +0.27(+2.44%)
Jan 15, 2016 11.18 11.26 11.26 11.26 1,094,294 -0.06(-0.56%)
Jan 14, 2016 11.40 11.52 11.28 11.32 992,028 -0.05(-0.43%)
Jan 13, 2016 11.50 11.62 11.28 11.37 1,065,121 -0.13(-1.13%)
Jan 12, 2016 11.56 11.56 11.37 11.50 983,433 -0.01(-0.12%)
Jan 11, 2016 11.36 11.59 11.35 11.51 676,555 +0.22(+1.97%)
Jan 08, 2016 11.41 11.45 11.28 11.29 812,466 -0.08(-0.67%)
Jan 07, 2016 11.47 11.53 11.36 11.37 985,589 -0.26(-2.21%)
Jan 06, 2016 11.82 11.89 11.51 11.62 1,097,295 -0.24(-2.05%)
Jan 05, 2016 11.61 11.89 11.57 11.87 1,115,159 +0.30(+2.58%)
Jan 04, 2016 11.61 11.67 11.48 11.57 884,326 -0.14(-1.19%)
Dec 31, 2015 11.80 11.71 11.71 11.71 600,265 -0.08(-0.65%)
Dec 30, 2015 11.77 11.80 11.75 11.78 497,835 +0.01(+0.12%)
Dec 29, 2015 11.73 11.78 11.71 11.77 718,528 +0.12(+1.01%)
Dec 28, 2015 11.53 11.67 11.48 11.65 677,170 +0.12(+1.02%)
Dec 24, 2015 11.62 11.53 11.53 11.53 362,924 -0.10(-0.90%)
Dec 23, 2015 11.59 11.68 11.59 11.64 702,052 +0.07(+0.60%)
Dec 22, 2015 11.40 11.62 11.40 11.57 1,067,106 +0.20(+1.77%)
Dec 21, 2015 11.40 11.43 11.32 11.37 614,210 +0.02(+0.18%)
Dec 18, 2015 11.32 11.42 11.27 11.35 1,819,524 -0.06(-0.49%)
Dec 17, 2015 11.32 11.45 11.30 11.40 1,199,679 +0.20(+1.80%)
Dec 16, 2015 11.08 11.20 11.03 11.20 929,002 +0.12(+1.13%)
Dec 15, 2015 11.00 11.15 11.00 11.07 820,372 +0.12(+1.08%)
Dec 14, 2015 10.92 11.06 10.87 10.96 2,144,290 +0.01(+0.13%)
Dec 11, 2015 10.82 10.95 10.79 10.94 1,034,819 +0.01(+0.06%)
Dec 10, 2015 11.00 11.13 10.92 10.94 465,947 -0.06(-0.57%)
Dec 09, 2015 10.83 11.05 10.83 11.00 664,324 -0.11(-1.00%)
Dec 08, 2015 11.02 11.18 10.99 11.11 673,267 +0.20(+1.85%)
Dec 07, 2015 11.00 11.04 10.86 10.91 360,821 -0.11(-1.01%)
Dec 04, 2015 10.86 11.11 10.83 11.02 640,124 +0.19(+1.73%)
Dec 03, 2015 11.03 11.03 10.76 10.83 549,943 -0.22(-2.01%)
Dec 02, 2015 11.28 11.28 11.05 11.05 670,764 -0.20(-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.