Physicians Realty Trust (NY: DOC )

17.24 -0.18 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.90 17.98 17.53 17.54 1,761,617 -0.23(-1.29%)
Mar 30, 2022 17.90 17.99 17.62 17.77 1,510,209 -0.36(-1.99%)
Mar 29, 2022 18.01 18.23 17.89 18.13 2,478,802 +0.22(+1.23%)
Mar 28, 2022 17.67 17.92 17.55 17.91 2,301,405 +0.28(+1.59%)
Mar 25, 2022 17.47 17.66 17.46 17.63 1,790,476 +0.24(+1.38%)
Mar 24, 2022 17.18 17.39 17.06 17.39 1,457,129 +0.23(+1.34%)
Mar 23, 2022 17.16 17.25 16.99 17.16 1,419,189 -0.05(-0.29%)
Mar 22, 2022 17.16 17.28 17.11 17.21 2,790,948 +0.12(+0.70%)
Mar 21, 2022 17.04 17.23 16.96 17.09 2,142,555 +0.02(+0.12%)
Mar 18, 2022 16.86 17.07 16.73 17.07 3,052,122 +0.22(+1.31%)
Mar 17, 2022 16.55 16.96 16.55 16.85 1,245,490 +0.17(+1.02%)
Mar 16, 2022 16.57 16.71 16.34 16.68 2,544,844 +0.19(+1.15%)
Mar 15, 2022 16.54 16.63 16.36 16.49 1,919,486 +0.04(+0.24%)
Mar 14, 2022 16.89 16.94 16.38 16.45 2,026,242 -0.33(-1.97%)
Mar 11, 2022 16.85 16.92 16.73 16.78 1,121,738 +0.02(+0.12%)
Mar 10, 2022 16.67 16.81 16.53 16.76 1,365,302 -0.01(-0.06%)
Mar 09, 2022 16.99 17.07 16.75 16.77 1,735,419 -0.06(-0.36%)
Mar 08, 2022 16.80 16.98 16.59 16.83 1,952,321 -0.03(-0.18%)
Mar 07, 2022 17.32 17.32 16.83 16.86 1,810,640 -0.35(-2.03%)
Mar 04, 2022 16.74 17.21 16.74 17.21 2,166,812 +0.40(+2.38%)
Mar 03, 2022 16.88 16.96 16.57 16.81 1,337,933 +0.03(+0.18%)
Mar 02, 2022 16.38 16.85 16.31 16.78 3,141,778 +0.41(+2.50%)
Mar 01, 2022 16.33 16.56 16.07 16.37 4,732,218 +0.11(+0.68%)
Feb 28, 2022 16.79 16.79 16.14 16.26 4,421,303 -0.68(-4.01%)
Feb 25, 2022 16.74 17.01 16.68 16.94 3,403,168 +0.16(+0.95%)
Feb 24, 2022 16.65 16.86 16.51 16.78 3,728,818 -0.03(-0.18%)
Feb 23, 2022 17.26 17.35 16.75 16.81 2,312,059 -0.26(-1.52%)
Feb 22, 2022 17.16 17.21 16.96 17.07 1,997,369 -0.12(-0.70%)
Feb 18, 2022 17.19 0 -0.10(-0.58%)
Feb 17, 2022 17.35 17.41 17.24 17.29 1,143,850 -0.14(-0.80%)
Feb 16, 2022 17.41 17.54 17.30 17.43 1,464,732 +0.07(+0.40%)
Feb 15, 2022 17.28 17.52 17.04 17.36 2,678,706 +0.19(+1.11%)
Feb 14, 2022 17.39 17.49 17.09 17.17 2,056,534 -0.19(-1.09%)
Feb 11, 2022 17.27 17.43 17.08 17.36 3,011,123 +0.17(+0.99%)
Feb 10, 2022 17.20 17.48 17.03 17.19 3,199,754 -0.24(-1.38%)
Feb 09, 2022 17.18 17.43 17.11 17.43 3,006,068 +0.37(+2.17%)
Feb 08, 2022 17.27 17.28 17.06 17.06 1,730,903 -0.18(-1.04%)
Feb 07, 2022 17.46 17.47 17.18 17.24 2,326,440 -0.19(-1.09%)
Feb 04, 2022 17.52 17.60 17.18 17.43 2,531,897 -0.22(-1.25%)
Feb 03, 2022 17.76 17.98 17.59 17.65 2,632,135 -0.22(-1.23%)
Feb 02, 2022 17.85 18.05 17.84 17.87 2,099,803 +0.01(+0.06%)
Feb 01, 2022 18.21 18.22 17.86 17.86 1,930,958 -0.40(-2.19%)
Jan 31, 2022 17.80 18.26 18.26 1,996,969 +0.32(+1.78%)
Jan 28, 2022 17.71 17.93 17.35 17.94 3,438,692 +0.30(+1.70%)
Jan 27, 2022 17.90 18.11 17.56 17.64 2,900,159 -0.17(-0.95%)
Jan 26, 2022 18.38 18.55 17.69 17.81 2,680,322 -0.45(-2.46%)
Jan 25, 2022 17.86 18.34 17.70 18.26 2,631,762 +0.18(+1.00%)
Jan 24, 2022 17.80 18.15 17.53 18.08 2,589,856 +0.11(+0.61%)
Jan 21, 2022 18.03 18.14 17.96 17.97 2,042,171 -0.03(-0.17%)
Jan 20, 2022 18.25 18.50 17.98 18.00 1,523,160 -0.25(-1.37%)
Jan 19, 2022 18.60 18.74 18.24 18.25 1,309,610 -0.30(-1.62%)
Jan 18, 2022 18.70 18.80 18.53 18.55 1,415,107 -0.23(-1.22%)
Jan 14, 2022 18.78 0 +0.06(+0.32%)
Jan 13, 2022 18.82 18.98 18.70 18.72 1,197,612 +0.01(+0.05%)
Jan 12, 2022 18.74 18.95 18.68 18.71 1,638,004 -0.20(-1.06%)
Jan 11, 2022 19.05 19.05 18.76 18.91 1,100,827 -0.06(-0.32%)
Jan 10, 2022 18.89 19.04 18.84 18.97 1,956,484 +0.11(+0.58%)
Jan 07, 2022 18.57 18.89 18.50 18.86 2,422,195 -0.15(-0.79%)
Jan 06, 2022 18.78 19.04 18.73 19.01 2,018,925 +0.31(+1.66%)
Jan 05, 2022 18.91 19.12 18.67 18.70 2,891,211 -0.19(-1.01%)
Jan 04, 2022 18.70 18.94 18.67 18.89 1,754,901 +0.23(+1.23%)
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.