Physicians Realty Trust (NY: DOC )

18.33 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 14.88 15.04 14.34 14.37 2,265,143 -0.33(-2.24%)
Feb 27, 2018 15.18 15.24 14.70 14.70 1,715,330 -0.51(-3.35%)
Feb 26, 2018 15.34 15.35 15.12 15.21 1,510,922 -0.04(-0.26%)
Feb 23, 2018 15.16 15.30 15.03 15.25 990,165 +0.20(+1.33%)
Feb 22, 2018 15.20 15.05 1,336,236 +0.22(+1.48%)
Feb 21, 2018 15.06 15.21 14.81 14.83 1,422,181 -0.22(-1.46%)
Feb 20, 2018 15.35 15.44 14.98 15.05 1,775,933 -0.35(-2.27%)
Feb 16, 2018 15.40 15.40 15.40 0 +0.33(+2.19%)
Feb 15, 2018 14.90 15.34 14.90 15.07 1,935,787 +0.19(+1.28%)
Feb 14, 2018 15.00 15.07 14.76 14.88 2,213,759 -0.26(-1.72%)
Feb 13, 2018 15.22 15.30 15.05 15.14 2,717,972 -0.09(-0.59%)
Feb 12, 2018 15.44 15.49 14.86 15.23 2,964,596 -0.16(-1.04%)
Feb 09, 2018 15.00 15.49 14.83 15.39 2,034,101 +0.48(+3.22%)
Feb 08, 2018 15.34 15.35 14.91 14.91 1,939,417 -0.44(-2.87%)
Feb 07, 2018 15.59 15.70 15.34 15.35 1,517,032 -0.26(-1.67%)
Feb 06, 2018 15.36 15.79 15.24 15.61 1,851,785 -0.25(-1.58%)
Feb 05, 2018 16.00 16.10 15.64 15.86 1,970,249 -0.19(-1.18%)
Feb 02, 2018 15.90 16.18 15.50 16.05 2,095,965 +0.07(+0.44%)
Feb 01, 2018 16.27 16.48 15.92 15.98 2,144,516 -0.32(-1.96%)
Jan 31, 2018 16.02 16.30 16.00 16.30 1,770,022 +0.35(+2.19%)
Jan 30, 2018 16.08 16.14 15.94 15.95 1,678,646 -0.21(-1.30%)
Jan 29, 2018 16.30 16.35 16.08 16.16 1,031,298 -0.19(-1.16%)
Jan 26, 2018 16.68 16.71 16.31 16.35 1,569,318 -0.31(-1.86%)
Jan 25, 2018 16.63 16.69 16.54 16.66 1,027,957 +0.02(+0.12%)
Jan 24, 2018 16.78 16.82 16.58 16.64 2,485,157 -0.14(-0.83%)
Jan 23, 2018 16.62 16.80 16.51 16.78 2,119,479 +0.22(+1.33%)
Jan 22, 2018 16.37 16.60 16.36 16.56 2,004,051 +0.20(+1.22%)
Jan 19, 2018 16.29 16.41 16.22 16.36 2,318,060 +0.03(+0.18%)
Jan 18, 2018 16.44 16.50 16.21 16.33 1,537,065 -0.17(-1.03%)
Jan 17, 2018 16.30 16.56 16.22 16.50 1,964,970 +0.23(+1.41%)
Jan 16, 2018 16.40 16.64 16.27 16.27 1,965,616 -0.07(-0.43%)
Jan 12, 2018 16.34 16.34 16.34 0 -0.25(-1.51%)
Jan 11, 2018 16.73 16.86 16.58 16.59 1,297,374 -0.15(-0.90%)
Jan 10, 2018 16.94 16.94 16.61 16.74 1,470,214 -0.25(-1.47%)
Jan 09, 2018 17.39 17.41 16.97 16.99 1,695,681 -0.43(-2.47%)
Jan 08, 2018 17.39 17.50 17.31 17.42 895,568 +0.03(+0.17%)
Jan 05, 2018 17.61 17.61 17.28 17.39 1,157,631 -0.10(-0.57%)
Jan 04, 2018 17.82 17.47 17.49 1,484,960 -0.29(-1.63%)
Jan 03, 2018 17.78 17.99 17.64 17.78 1,408,685 -0.01(-0.06%)
Jan 02, 2018 17.75 17.85 17.62 17.79 1,557,367 -0.20(-1.11%)
Dec 29, 2017 17.99 17.99 17.99 0 -0.03(-0.17%)
Dec 28, 2017 17.99 18.04 17.83 18.02 1,453,618 +0.01(+0.06%)
Dec 27, 2017 18.05 18.08 17.92 18.01 984,648 +0.04(+0.22%)
Dec 26, 2017 17.65 18.04 17.65 17.97 1,661,801 +0.26(+1.47%)
Dec 22, 2017 17.65 17.81 17.63 17.71 1,163,726 +0.07(+0.40%)
Dec 21, 2017 17.80 17.83 17.58 17.64 1,010,085 -0.14(-0.79%)
Dec 20, 2017 18.19 18.30 17.78 17.78 1,659,041 -0.46(-2.52%)
Dec 19, 2017 18.82 18.95 18.09 18.24 4,548,536 -0.68(-3.59%)
Dec 18, 2017 18.83 19.03 18.77 18.92 1,978,557 +0.25(+1.34%)
Dec 15, 2017 18.56 18.73 18.45 18.67 2,336,830 +0.28(+1.52%)
Dec 14, 2017 18.42 18.53 18.35 18.39 1,961,592 -0.07(-0.38%)
Dec 13, 2017 18.15 18.59 18.15 18.46 2,712,354 +0.35(+1.93%)
Dec 12, 2017 18.03 18.21 18.00 18.11 1,791,429 +0.07(+0.39%)
Dec 11, 2017 18.07 18.12 17.97 18.04 1,747,084 +0.02(+0.11%)
Dec 08, 2017 17.93 18.12 17.92 18.02 973,715 +0.00(+0.00%)
Dec 07, 2017 17.91 18.01 17.81 782,833 +0.00(+0.00%)
Dec 06, 2017 17.80 17.94 17.72 17.89 926,557 +0.04(+0.22%)
Dec 05, 2017 17.91 17.99 17.83 17.85 917,257 -0.01(-0.06%)
Dec 04, 2017 18.02 18.10 17.85 17.86 844,595 -0.12(-0.67%)
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.