Physicians Realty Trust (NY: DOC )

18.98 USD -0.06 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.94 21.09 20.75 21.01 981,520 -0.10(-0.47%)
Jun 29, 2016 21.26 21.36 20.96 21.11 1,604,750 -0.13(-0.61%)
Jun 28, 2016 21.05 21.33 20.89 21.24 1,430,517 +0.32(+1.53%)
Jun 27, 2016 20.54 20.96 20.23 20.92 2,203,640 +0.37(+1.80%)
Jun 24, 2016 20.34 20.73 19.97 20.55 4,674,515 +0.35(+1.73%)
Jun 23, 2016 20.14 20.36 20.12 20.20 1,121,095 +0.11(+0.55%)
Jun 22, 2016 20.11 20.18 19.91 20.09 1,137,969 -0.21(-1.03%)
Jun 21, 2016 20.25 20.44 20.18 20.30 918,237 -0.03(-0.15%)
Jun 20, 2016 20.39 20.56 20.26 20.33 1,447,611 -0.05(-0.25%)
Jun 17, 2016 20.21 20.38 19.86 20.38 4,827,744 +0.14(+0.69%)
Jun 16, 2016 20.13 20.25 20.04 20.24 1,416,354 +0.11(+0.55%)
Jun 15, 2016 19.89 20.29 19.85 20.13 938,131 +0.29(+1.46%)
Jun 14, 2016 19.93 19.93 19.72 19.84 835,072 -0.12(-0.60%)
Jun 13, 2016 20.00 20.25 19.93 19.96 1,403,392 +0.09(+0.45%)
Jun 10, 2016 19.76 19.91 19.74 19.87 895,317 +0.09(+0.46%)
Jun 09, 2016 19.51 19.91 19.45 19.78 1,712,963 +0.27(+1.38%)
Jun 08, 2016 19.50 19.58 19.36 19.51 1,910,141 +0.02(+0.10%)
Jun 07, 2016 19.45 19.65 19.40 19.49 1,005,781 +0.09(+0.46%)
Jun 06, 2016 19.77 19.87 19.24 19.40 2,054,375 -0.37(-1.87%)
Jun 03, 2016 19.74 19.82 19.56 19.77 1,372,166 +0.26(+1.33%)
Jun 02, 2016 19.30 19.53 19.16 19.51 1,690,508 +0.20(+1.04%)
Jun 01, 2016 18.99 19.41 18.92 19.31 1,802,859 +0.32(+1.69%)
May 31, 2016 19.05 19.07 18.84 18.99 1,512,182 -0.06(-0.31%)
May 27, 2016 18.94 19.05 19.05 19.05 894,300 +0.10(+0.53%)
May 26, 2016 18.76 19.00 18.68 18.95 998,512 +0.20(+1.07%)
May 25, 2016 18.93 18.96 18.59 18.75 1,526,653 -0.18(-0.95%)
May 24, 2016 18.89 19.00 18.77 18.93 943,016 +0.13(+0.69%)
May 23, 2016 18.83 18.89 18.63 18.80 808,579 +0.03(+0.16%)
May 20, 2016 18.66 18.79 18.60 18.77 1,178,101 +0.16(+0.86%)
May 19, 2016 18.75 18.75 18.43 18.61 895,239 -0.13(-0.69%)
May 18, 2016 18.97 19.03 18.57 18.74 828,948 -0.23(-1.21%)
May 17, 2016 19.25 19.25 18.93 18.97 1,053,454 -0.28(-1.45%)
May 16, 2016 19.23 19.34 19.18 19.25 863,100 +0.01(+0.05%)
May 13, 2016 19.03 19.29 18.87 19.24 831,651 +0.19(+1.00%)
May 12, 2016 19.19 19.22 18.99 19.05 1,409,702 -0.15(-0.78%)
May 11, 2016 19.38 19.38 18.86 19.20 957,668 -0.20(-1.03%)
May 10, 2016 19.60 19.75 19.38 19.40 1,595,680 -0.16(-0.82%)
May 09, 2016 19.49 19.73 19.43 19.56 2,083,611 +0.24(+1.24%)
May 06, 2016 18.94 19.42 18.84 19.32 1,876,504 +0.44(+2.33%)
May 05, 2016 18.93 19.11 18.28 18.88 1,647,381 +0.00(+0.00%)
May 04, 2016 18.32 19.00 18.31 18.88 2,006,993 +0.48(+2.61%)
May 03, 2016 18.33 18.44 18.13 18.40 1,713,022 +0.06(+0.33%)
May 02, 2016 18.23 18.54 18.16 18.34 1,658,321 +0.21(+1.16%)
Apr 29, 2016 18.28 18.35 18.04 18.13 5,211,539 -0.17(-0.93%)
Apr 28, 2016 18.10 18.49 18.05 18.30 1,051,931 +0.05(+0.27%)
Apr 27, 2016 18.25 18.36 18.10 18.25 1,448,069 -0.01(-0.05%)
Apr 26, 2016 18.29 18.53 18.09 18.26 1,648,057 +0.00(+0.00%)
Apr 25, 2016 18.00 18.26 17.91 18.26 1,179,578 +0.20(+1.11%)
Apr 22, 2016 17.96 18.25 17.87 18.06 1,266,536 +0.19(+1.06%)
Apr 21, 2016 18.36 18.45 17.83 17.87 2,031,702 -0.39(-2.14%)
Apr 20, 2016 18.74 18.84 18.24 18.26 2,326,600 -0.51(-2.72%)
Apr 19, 2016 18.67 18.83 18.50 18.77 2,776,405 +0.21(+1.13%)
Apr 18, 2016 18.54 18.63 18.39 18.56 919,270 +0.06(+0.32%)
Apr 15, 2016 18.39 18.54 18.29 18.50 1,972,030 +0.10(+0.54%)
Apr 14, 2016 18.46 18.60 18.35 18.40 934,658 -0.04(-0.22%)
Apr 13, 2016 18.75 18.75 18.21 18.44 1,552,750 -0.27(-1.44%)
Apr 12, 2016 18.58 18.73 18.43 18.71 1,223,921 +0.13(+0.70%)
Apr 11, 2016 18.57 18.75 18.50 18.58 2,610,053 +0.06(+0.32%)
Apr 08, 2016 18.40 18.54 18.17 18.52 1,383,953 +0.22(+1.20%)
Apr 07, 2016 18.33 18.54 18.23 18.30 2,456,708 -0.04(-0.22%)
Apr 06, 2016 18.27 18.45 18.21 18.34 15,905,874 -0.12(-0.65%)
Apr 05, 2016 18.55 18.65 18.43 18.46 1,075,474 -0.14(-0.75%)
Apr 04, 2016 18.38 18.73 18.31 18.60 815,705 +0.25(+1.36%)
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.