Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.92 13.92 13.92 0 -0.01(-0.06%)
Aug 30, 2018 13.98 14.03 13.88 13.93 1,321,886 -0.01(-0.06%)
Aug 29, 2018 13.94 14.02 13.90 13.94 1,048,917 +0.04(+0.29%)
Aug 28, 2018 13.71 13.90 13.68 13.90 2,018,508 +0.18(+1.28%)
Aug 27, 2018 13.87 13.94 13.71 13.72 1,872,435 -0.14(-0.98%)
Aug 24, 2018 13.89 13.96 13.81 13.86 974,069 -0.07(-0.51%)
Aug 23, 2018 14.02 14.04 13.93 13.93 1,188,101 -0.07(-0.51%)
Aug 22, 2018 13.97 14.05 13.96 14.00 3,504,622 +0.00(+0.00%)
Aug 21, 2018 13.88 14.02 13.81 14.00 3,002,937 +0.10(+0.74%)
Aug 20, 2018 13.94 14.06 13.85 13.90 2,028,143 +0.02(+0.17%)
Aug 17, 2018 13.59 13.88 13.56 13.87 2,525,571 +0.31(+2.29%)
Aug 16, 2018 13.61 13.62 13.28 13.56 1,697,644 -0.10(-0.70%)
Aug 15, 2018 13.41 13.67 13.35 13.66 1,759,321 +0.26(+1.96%)
Aug 14, 2018 13.26 13.46 13.26 13.40 1,055,719 +0.18(+1.39%)
Aug 13, 2018 13.20 13.25 13.10 13.21 1,551,650 +0.08(+0.61%)
Aug 10, 2018 13.20 13.25 13.11 13.13 976,080 -0.12(-0.90%)
Aug 09, 2018 13.19 13.31 13.19 13.25 871,034 +0.09(+0.67%)
Aug 08, 2018 13.36 13.36 13.09 13.16 1,149,875 -0.19(-1.43%)
Aug 07, 2018 13.44 13.45 13.27 13.36 1,902,263 -0.10(-0.71%)
Aug 06, 2018 13.23 13.51 13.19 13.45 2,594,023 +0.24(+1.81%)
Aug 03, 2018 12.97 13.23 12.89 13.21 2,263,490 +0.38(+2.98%)
Aug 02, 2018 12.52 12.84 12.52 12.83 2,234,802 +0.25(+2.03%)
Aug 01, 2018 12.45 12.59 12.29 12.58 1,404,467 +0.03(+0.25%)
Jul 31, 2018 12.34 12.62 12.28 12.54 1,275,159 +0.27(+2.20%)
Jul 30, 2018 12.21 12.28 12.07 12.27 1,482,450 +0.06(+0.46%)
Jul 27, 2018 12.53 12.62 12.10 12.22 1,590,700 -0.31(-2.48%)
Jul 26, 2018 12.58 12.66 12.51 12.53 1,059,817 -0.03(-0.25%)
Jul 25, 2018 12.47 12.62 12.47 12.56 934,119 +0.10(+0.77%)
Jul 24, 2018 12.54 12.54 12.42 12.46 1,863,304 -0.08(-0.63%)
Jul 23, 2018 12.51 12.57 12.42 12.54 1,632,008 +0.05(+0.38%)
Jul 20, 2018 12.46 12.47 12.29 12.50 4,676,003 +0.02(+0.13%)
Jul 19, 2018 12.30 12.54 12.24 12.48 3,619,975 +0.18(+1.42%)
Jul 18, 2018 12.39 12.45 12.18 12.31 1,628,993 -0.13(-1.02%)
Jul 17, 2018 12.65 12.71 12.42 12.43 1,730,139 -0.19(-1.51%)
Jul 16, 2018 12.62 12.65 12.51 12.62 1,876,067 +0.01(+0.06%)
Jul 13, 2018 12.73 12.82 12.57 12.62 1,698,997 -0.09(-0.69%)
Jul 12, 2018 12.74 12.81 12.66 12.70 1,204,365 -0.05(-0.37%)
Jul 11, 2018 12.72 12.80 12.67 12.75 5,211,525 +0.06(+0.44%)
Jul 10, 2018 12.62 12.75 12.59 12.70 1,862,421 +0.07(+0.57%)
Jul 09, 2018 12.80 12.81 12.50 12.62 2,207,162 -0.19(-1.49%)
Jul 06, 2018 12.80 12.88 12.78 12.81 1,473,221 +0.07(+0.56%)
Jul 05, 2018 12.62 12.74 12.50 12.74 2,060,770 +0.14(+1.14%)
Jul 03, 2018 12.60 12.60 12.60 0 +0.28(+2.26%)
Jul 02, 2018 12.55 12.60 12.07 12.32 2,458,640 -0.18(-1.46%)
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%)
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.