Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.55 12.62 12.45 12.50 5,824,080 -0.09(-0.69%)
Jun 28, 2018 12.52 12.61 12.47 12.59 2,229,377 +0.09(+0.69%)
Jun 27, 2018 12.65 12.65 12.50 12.50 2,907,236 -0.06(-0.50%)
Jun 26, 2018 12.57 12.60 12.49 12.57 2,402,641 +0.01(+0.06%)
Jun 25, 2018 12.59 12.66 12.46 12.56 1,329,064 -0.02(-0.19%)
Jun 22, 2018 12.55 12.61 12.47 12.58 4,579,772 +0.01(+0.06%)
Jun 21, 2018 12.65 12.72 12.54 12.57 2,279,440 -0.05(-0.43%)
Jun 20, 2018 12.26 12.67 12.26 12.63 3,302,321 +0.36(+2.94%)
Jun 19, 2018 12.16 12.32 12.14 12.27 3,652,987 +0.11(+0.90%)
Jun 18, 2018 12.14 12.26 12.07 12.16 3,000,466 -0.04(-0.32%)
Jun 15, 2018 12.22 11.94 12.20 4,207,104 +0.26(+2.17%)
Jun 14, 2018 11.67 11.96 11.65 11.94 2,588,436 +0.27(+2.35%)
Jun 13, 2018 11.94 12.04 11.63 11.66 2,527,821 -0.27(-2.24%)
Jun 12, 2018 11.62 11.96 11.59 11.93 2,480,473 +0.31(+2.70%)
Jun 11, 2018 11.63 11.65 11.52 11.62 2,148,510 -0.04(-0.34%)
Jun 08, 2018 11.66 11.76 11.63 11.66 2,494,778 +0.01(+0.07%)
Jun 07, 2018 11.65 11.68 11.54 11.65 1,576,460 +0.03(+0.27%)
Jun 06, 2018 11.47 11.62 2,363,706 -0.04(-0.34%)
Jun 05, 2018 11.92 11.97 11.65 11.66 2,313,558 -0.14(-1.20%)
Jun 04, 2018 11.88 11.91 11.72 11.80 2,574,816 -0.08(-0.66%)
Jun 01, 2018 11.92 11.99 11.86 11.88 2,013,285 -0.06(-0.53%)
May 31, 2018 11.99 12.01 11.90 11.94 2,873,967 -0.08(-0.65%)
May 30, 2018 11.87 12.06 11.81 12.02 3,639,117 +0.13(+1.06%)
May 29, 2018 11.74 11.92 11.68 11.89 1,489,963 +0.16(+1.34%)
May 25, 2018 11.74 11.74 11.74 0 +0.06(+0.54%)
May 24, 2018 11.77 11.77 11.59 11.67 1,074,144 -0.03(-0.27%)
May 23, 2018 11.54 11.78 11.49 11.70 2,877,634 +0.23(+1.98%)
May 22, 2018 11.57 11.63 11.47 11.48 1,891,366 -0.07(-0.61%)
May 21, 2018 11.45 11.61 11.30 11.55 1,256,833 +0.14(+1.24%)
May 18, 2018 11.52 11.52 11.38 11.41 1,271,562 -0.05(-0.41%)
May 17, 2018 11.46 11.54 11.34 11.45 1,641,354 +0.01(+0.07%)
May 16, 2018 11.74 11.74 11.44 11.45 2,060,879 -0.18(-1.55%)
May 15, 2018 11.78 11.78 11.63 11.63 2,332,998 -0.21(-1.79%)
May 14, 2018 12.08 12.10 11.81 11.84 2,057,752 -0.24(-2.01%)
May 11, 2018 12.16 12.20 12.06 12.08 1,373,555 -0.03(-0.26%)
May 10, 2018 12.00 12.14 12.00 12.11 1,233,429 +0.14(+1.18%)
May 09, 2018 11.83 11.97 11.77 11.97 1,131,830 +0.10(+0.86%)
May 08, 2018 11.86 11.92 11.75 11.87 1,729,141 -0.06(-0.53%)
May 07, 2018 11.67 11.99 11.65 11.93 1,940,740 +0.26(+2.22%)
May 04, 2018 11.74 11.75 11.49 11.67 3,204,465 +0.04(+0.34%)
May 03, 2018 11.54 11.66 11.46 11.63 2,821,173 +0.05(+0.41%)
May 02, 2018 11.77 11.80 11.53 11.59 3,014,606 -0.18(-1.53%)
May 01, 2018 11.75 11.86 11.61 11.77 3,061,915 +0.05(+0.40%)
Apr 30, 2018 11.75 11.81 11.68 11.72 1,685,279 -0.02(-0.20%)
Apr 27, 2018 11.51 11.82 11.51 11.74 1,781,813 +0.30(+2.60%)
Apr 26, 2018 11.46 11.58 11.42 11.45 1,866,721 +0.06(+0.55%)
Apr 25, 2018 11.26 11.41 11.25 11.38 2,374,914 -0.13(-1.09%)
Apr 24, 2018 11.41 11.58 11.35 11.51 2,402,729 +0.14(+1.24%)
Apr 23, 2018 11.41 11.45 11.28 11.37 1,325,584 -0.01(-0.07%)
Apr 20, 2018 11.67 11.72 11.37 11.37 2,476,526 -0.33(-2.82%)
Apr 19, 2018 11.93 11.93 11.54 11.70 2,313,975 -0.23(-1.91%)
Apr 18, 2018 12.03 12.04 11.92 11.93 1,630,070 -0.07(-0.59%)
Apr 17, 2018 11.81 12.04 11.80 12.00 1,852,329 +0.19(+1.59%)
Apr 16, 2018 11.66 11.84 11.59 11.81 2,662,005 +0.18(+1.55%)
Apr 13, 2018 11.41 11.67 11.34 11.63 2,291,714 +0.24(+2.07%)
Apr 12, 2018 11.69 11.72 11.37 11.40 2,420,835 -0.30(-2.55%)
Apr 11, 2018 11.73 11.85 11.67 11.70 1,334,590 -0.04(-0.33%)
Apr 10, 2018 11.95 11.95 11.70 11.74 1,947,813 -0.17(-1.45%)
Apr 09, 2018 12.06 12.06 11.89 11.91 1,565,938 -0.14(-1.17%)
Apr 06, 2018 12.07 12.21 12.00 12.05 1,277,099 -0.02(-0.19%)
Apr 05, 2018 12.10 12.14 11.87 12.07 1,093,665 -0.05(-0.39%)
Apr 04, 2018 11.81 12.13 11.80 12.12 1,785,613 +0.27(+2.25%)
Apr 03, 2018 11.78 11.89 11.61 11.85 1,677,718 +0.10(+0.87%)
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.