Physicians Realty Trust (NY: DOC )

14.95 -0.10 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.81 16.85 16.67 16.75 2,867,111 -0.01(-0.06%)
May 27, 2021 17.17 17.18 16.75 16.76 1,841,277 -0.24(-1.41%)
May 26, 2021 16.96 17.16 16.95 17.00 1,627,808 +0.04(+0.22%)
May 25, 2021 17.01 17.07 16.91 16.96 1,512,302 -0.04(-0.22%)
May 24, 2021 16.88 17.09 16.86 17.00 1,254,016 +0.18(+1.04%)
May 21, 2021 16.80 16.92 16.75 16.82 4,184,500 +0.06(+0.33%)
May 20, 2021 16.63 16.82 16.57 16.76 1,363,292 +0.11(+0.67%)
May 19, 2021 16.53 16.65 16.28 16.65 2,194,009 +0.03(+0.17%)
May 18, 2021 16.64 16.82 16.57 16.63 1,044,738 -0.03(-0.17%)
May 17, 2021 16.69 16.75 16.64 16.65 1,536,099 -0.06(-0.33%)
May 14, 2021 16.79 16.87 16.67 16.71 1,314,303 -0.05(-0.28%)
May 13, 2021 16.60 16.88 16.52 16.76 2,235,165 +0.22(+1.34%)
May 12, 2021 16.91 16.96 16.52 16.53 1,968,041 -0.43(-2.56%)
May 11, 2021 17.01 17.09 16.75 16.97 1,887,129 -0.17(-0.97%)
May 10, 2021 17.37 17.60 17.13 17.13 2,474,063 -0.10(-0.59%)
May 07, 2021 16.73 17.27 16.71 17.24 2,665,425 +0.46(+2.75%)
May 06, 2021 16.80 16.88 16.63 16.77 1,701,479 +0.02(+0.11%)
May 05, 2021 16.77 17.10 16.42 16.76 3,225,711 -0.36(-2.10%)
May 04, 2021 17.24 17.37 17.07 17.12 2,161,870 -0.12(-0.70%)
May 03, 2021 17.37 17.47 17.19 17.24 2,396,356 -0.06(-0.37%)
Apr 30, 2021 17.14 17.38 17.12 17.30 2,186,399 +0.07(+0.43%)
Apr 29, 2021 17.44 17.64 17.18 17.23 1,899,551 -0.15(-0.85%)
Apr 28, 2021 17.31 17.41 17.28 17.37 1,538,197 +0.09(+0.53%)
Apr 27, 2021 17.59 17.59 17.26 17.28 1,509,725 -0.26(-1.47%)
Apr 26, 2021 17.47 17.61 17.31 17.54 1,605,213 +0.17(+0.96%)
Apr 23, 2021 17.69 17.69 17.30 17.37 1,983,728 -0.26(-1.47%)
Apr 22, 2021 17.69 17.79 17.61 17.63 1,216,884 -0.05(-0.26%)
Apr 21, 2021 17.78 17.79 17.58 17.68 2,041,212 -0.07(-0.42%)
Apr 20, 2021 17.17 17.78 17.17 17.75 3,181,026 +0.59(+3.44%)
Apr 19, 2021 17.12 17.17 16.99 17.16 1,762,972 +0.04(+0.22%)
Apr 16, 2021 17.13 17.19 17.04 17.12 1,150,525 +0.10(+0.60%)
Apr 15, 2021 16.83 17.06 16.79 17.02 1,809,735 +0.24(+1.43%)
Apr 14, 2021 17.07 17.08 16.77 16.78 1,606,174 -0.26(-1.52%)
Apr 13, 2021 16.81 17.08 16.80 17.04 1,669,035 +0.18(+1.04%)
Apr 12, 2021 16.90 16.91 16.69 16.87 1,391,959 +0.00(+0.00%)
Apr 09, 2021 16.90 16.98 16.81 16.87 1,322,016 -0.06(-0.33%)
Apr 08, 2021 17.05 17.15 16.88 16.92 2,501,630 -0.12(-0.70%)
Apr 07, 2021 17.07 17.15 16.94 17.04 1,960,436 -0.01(-0.05%)
Apr 06, 2021 16.95 17.12 16.92 17.05 4,889,187 +0.11(+0.65%)
Apr 05, 2021 16.91 17.00 16.68 16.94 2,669,084 +0.06(+0.33%)
Apr 01, 2021 16.41 16.88 16.34 16.88 3,457,314 +0.56(+3.45%)
Mar 31, 2021 16.37 16.51 16.21 16.32 4,117,214 -0.05(-0.28%)
Mar 30, 2021 16.33 16.48 16.29 16.37 2,196,133 +0.05(+0.28%)
Mar 29, 2021 16.41 16.51 16.18 16.32 2,408,900 -0.13(-0.78%)
Mar 26, 2021 16.25 16.45 16.16 16.45 2,966,453 +0.28(+1.75%)
Mar 25, 2021 16.38 16.50 15.89 16.17 3,069,151 -0.18(-1.12%)
Mar 24, 2021 16.44 16.67 16.32 16.35 3,807,101 -0.09(-0.55%)
Mar 23, 2021 16.54 16.69 16.34 16.44 2,829,008 -0.06(-0.39%)
Mar 22, 2021 16.41 16.53 16.34 16.50 2,009,988 +0.16(+1.00%)
Mar 19, 2021 16.52 16.80 16.34 16.34 5,015,630 -0.43(-2.56%)
Mar 18, 2021 16.86 16.99 16.68 16.77 1,587,560 -0.16(-0.97%)
Mar 17, 2021 16.62 16.97 16.57 16.93 1,776,788 +0.26(+1.53%)
Mar 16, 2021 16.93 16.97 16.57 16.68 2,486,219 -0.28(-1.67%)
Mar 15, 2021 16.75 17.13 16.64 16.96 4,699,640 +0.47(+2.88%)
Mar 12, 2021 16.11 16.49 16.07 16.49 1,709,310 +0.39(+2.44%)
Mar 11, 2021 16.01 16.20 15.94 16.09 2,104,840 +0.12(+0.74%)
Mar 10, 2021 15.92 16.05 15.82 15.98 2,212,531 +0.11(+0.69%)
Mar 09, 2021 15.93 16.16 15.82 15.87 1,686,412 +0.00(+0.00%)
Mar 08, 2021 15.73 16.03 15.61 15.87 2,045,363 +0.17(+1.10%)
Mar 05, 2021 15.69 15.76 15.43 15.69 2,209,404 +0.07(+0.47%)
Mar 04, 2021 15.66 15.88 15.48 15.62 2,607,463 +0.04(+0.23%)
Mar 03, 2021 15.64 15.77 15.53 15.58 1,641,587 -0.05(-0.29%)
Mar 02, 2021 15.67 15.78 15.51 15.63 1,812,314 -0.06(-0.41%)
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.