Physicians Realty Trust (NY: DOC )

15.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.02 13.07 12.85 12.92 7,315,227 -0.12(-0.93%)
Apr 28, 2016 12.89 13.17 12.86 13.04 1,476,553 +0.04(+0.27%)
Apr 27, 2016 13.00 13.08 12.89 13.00 2,032,596 -0.01(-0.06%)
Apr 26, 2016 13.03 13.20 12.89 13.01 2,313,311 +0.00(+0.00%)
Apr 25, 2016 12.82 13.01 12.76 13.01 1,655,726 +0.14(+1.11%)
Apr 22, 2016 12.80 13.00 12.73 12.87 1,777,785 +0.14(+1.06%)
Apr 21, 2016 13.08 13.14 12.70 12.73 2,851,818 -0.28(-2.14%)
Apr 20, 2016 13.35 13.42 12.99 13.01 3,265,754 -0.36(-2.72%)
Apr 19, 2016 13.30 13.41 13.18 13.37 3,897,127 +0.15(+1.13%)
Apr 18, 2016 13.21 13.27 13.10 13.22 1,290,342 +0.04(+0.32%)
Apr 15, 2016 13.10 13.21 13.03 13.18 2,768,059 +0.07(+0.54%)
Apr 14, 2016 13.15 13.25 13.07 13.11 1,311,941 -0.03(-0.22%)
Apr 13, 2016 13.36 13.36 12.97 13.14 2,179,532 -0.19(-1.44%)
Apr 12, 2016 13.24 13.34 13.13 13.33 1,717,968 +0.09(+0.70%)
Apr 11, 2016 13.23 13.36 13.18 13.24 3,663,626 +0.04(+0.32%)
Apr 08, 2016 13.11 13.21 12.94 13.19 1,942,599 +0.16(+1.20%)
Apr 07, 2016 13.06 13.21 12.99 13.04 3,448,382 -0.03(-0.22%)
Apr 06, 2016 13.02 13.14 12.97 13.07 22,326,434 -0.09(-0.65%)
Apr 05, 2016 13.22 13.29 13.13 13.15 1,509,599 -0.10(-0.75%)
Apr 04, 2016 13.09 13.34 13.04 13.25 1,144,972 +0.18(+1.36%)
Apr 01, 2016 13.19 13.32 13.06 13.07 1,329,778 -0.16(-1.24%)
Mar 31, 2016 13.07 13.41 13.07 13.24 1,906,108 +0.18(+1.36%)
Mar 30, 2016 13.29 13.41 13.01 13.06 1,214,857 -0.22(-1.64%)
Mar 29, 2016 12.85 13.30 12.80 13.28 2,097,501 +0.42(+3.23%)
Mar 28, 2016 12.83 12.87 12.68 12.86 804,862 +0.02(+0.16%)
Mar 24, 2016 12.68 12.84 12.84 12.84 1,114,608 +0.15(+1.16%)
Mar 23, 2016 12.85 12.85 12.66 12.69 1,501,148 -0.16(-1.26%)
Mar 22, 2016 12.73 12.95 12.73 12.85 1,755,345 +0.04(+0.33%)
Mar 21, 2016 12.78 12.91 12.63 12.81 1,405,013 +0.01(+0.05%)
Mar 18, 2016 12.97 12.97 12.63 12.80 4,367,301 -0.10(-0.76%)
Mar 17, 2016 12.85 12.91 12.72 12.90 1,569,825 +0.06(+0.49%)
Mar 16, 2016 12.62 12.92 12.55 12.84 2,233,865 +0.19(+1.50%)
Mar 15, 2016 12.52 12.75 12.52 12.65 1,276,201 +0.05(+0.39%)
Mar 14, 2016 12.28 12.64 12.22 12.60 1,888,724 +0.32(+2.64%)
Mar 11, 2016 12.29 12.43 12.22 12.28 2,169,765 +0.09(+0.75%)
Mar 10, 2016 12.42 12.58 12.16 12.18 1,094,590 -0.16(-1.31%)
Mar 09, 2016 12.23 12.55 12.23 12.35 1,153,597 +0.13(+1.04%)
Mar 08, 2016 12.61 12.68 12.21 12.22 2,000,087 -0.34(-2.69%)
Mar 07, 2016 12.49 12.64 12.43 12.56 2,600,277 +0.03(+0.22%)
Mar 04, 2016 12.44 12.56 12.26 12.53 1,645,996 +0.09(+0.74%)
Mar 03, 2016 12.40 12.49 12.33 12.44 865,706 +0.02(+0.17%)
Mar 02, 2016 12.23 12.47 12.21 12.42 1,308,399 +0.16(+1.32%)
Mar 01, 2016 12.20 12.42 12.20 12.26 2,210,822 +0.16(+1.34%)
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%)
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.