Physicians Realty Trust (NY: DOC )

18.85 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.50 18.78 18.41 18.73 1,264,472 +0.33(+1.79%)
Aug 30, 2017 18.23 18.42 18.09 18.40 2,009,986 +0.15(+0.82%)
Aug 29, 2017 18.38 18.46 18.21 18.25 923,236 -0.08(-0.44%)
Aug 28, 2017 18.39 18.45 18.23 18.33 812,779 -0.08(-0.43%)
Aug 25, 2017 18.46 18.52 18.33 18.41 731,217 +0.02(+0.11%)
Aug 24, 2017 18.23 18.51 18.23 18.39 1,108,431 +0.16(+0.88%)
Aug 23, 2017 18.18 18.34 18.09 18.23 585,372 +0.05(+0.28%)
Aug 22, 2017 18.19 18.28 18.04 18.18 1,129,023 +0.03(+0.17%)
Aug 21, 2017 18.06 18.17 17.98 18.15 1,362,989 +0.21(+1.17%)
Aug 18, 2017 18.05 18.14 17.81 17.94 1,259,784 -0.24(-1.32%)
Aug 17, 2017 18.02 18.25 17.98 18.18 1,396,592 +0.07(+0.39%)
Aug 16, 2017 18.00 18.23 17.84 18.11 2,263,536 +0.02(+0.11%)
Aug 15, 2017 18.21 18.21 17.96 18.09 1,163,179 -0.15(-0.82%)
Aug 14, 2017 18.00 18.27 17.96 18.24 1,081,068 +0.32(+1.79%)
Aug 11, 2017 17.77 18.01 17.75 17.92 1,042,882 -0.02(-0.11%)
Aug 10, 2017 18.07 18.08 17.83 17.94 1,553,231 -0.13(-0.72%)
Aug 09, 2017 18.00 18.09 17.82 18.07 2,001,590 +0.04(+0.22%)
Aug 08, 2017 18.24 18.27 18.02 18.03 1,631,673 -0.24(-1.31%)
Aug 07, 2017 18.31 18.32 18.18 18.27 1,630,287 -0.02(-0.11%)
Aug 04, 2017 18.35 18.46 18.19 18.29 792,645 -0.13(-0.71%)
Aug 03, 2017 18.06 18.49 18.00 18.42 1,717,185 +0.19(+1.04%)
Aug 02, 2017 18.38 18.45 18.06 18.23 1,837,318 -0.21(-1.14%)
Aug 01, 2017 18.65 18.71 18.33 18.44 1,903,557 -0.18(-0.97%)
Jul 31, 2017 18.48 18.67 18.37 18.62 1,723,461 +0.16(+0.87%)
Jul 28, 2017 18.54 18.54 18.34 18.46 1,641,760 -0.03(-0.16%)
Jul 27, 2017 18.44 18.61 18.32 18.49 1,250,881 -0.01(-0.05%)
Jul 26, 2017 18.49 18.62 18.34 18.50 1,363,626 -0.04(-0.22%)
Jul 25, 2017 18.50 18.58 18.36 18.54 2,420,613 -0.03(-0.16%)
Jul 24, 2017 18.72 18.72 18.47 18.57 1,953,218 -0.10(-0.54%)
Jul 21, 2017 18.84 18.84 18.46 18.67 1,489,629 +0.01(+0.05%)
Jul 20, 2017 18.76 18.86 18.65 18.66 2,036,999 -0.06(-0.32%)
Jul 19, 2017 18.45 18.79 18.42 18.72 1,569,474 +0.30(+1.63%)
Jul 18, 2017 18.63 18.64 18.43 18.42 2,669,020 -0.22(-1.18%)
Jul 17, 2017 18.48 18.68 18.48 18.64 1,931,298 +0.03(+0.16%)
Jul 14, 2017 18.64 18.73 18.55 18.61 2,059,253 +0.09(+0.49%)
Jul 13, 2017 18.73 18.76 18.47 18.52 2,870,695 -0.01(-0.05%)
Jul 12, 2017 18.47 18.66 18.39 18.53 3,454,425 +0.23(+1.26%)
Jul 11, 2017 18.41 18.42 18.11 18.30 3,280,948 -0.12(-0.65%)
Jul 10, 2017 19.04 19.06 18.41 18.42 3,783,776 -0.60(-3.15%)
Jul 07, 2017 19.06 19.22 18.78 19.02 4,622,411 -0.31(-1.60%)
Jul 06, 2017 20.12 20.12 19.27 19.33 3,046,428 -0.83(-4.12%)
Jul 05, 2017 20.30 20.33 20.02 20.16 5,195,466 -0.14(-0.69%)
Jul 03, 2017 20.20 20.41 20.18 20.30 3,021,549 +0.16(+0.79%)
Jun 30, 2017 19.94 20.31 19.92 20.14 4,908,697 +0.35(+1.77%)
Jun 29, 2017 20.41 20.46 19.75 19.79 13,220,990 -1.81(-8.38%)
Jun 28, 2017 21.55 21.72 21.41 21.60 2,580,079 +0.08(+0.37%)
Jun 27, 2017 21.73 21.85 21.48 21.52 1,407,351 -0.28(-1.28%)
Jun 26, 2017 21.75 21.81 21.54 21.80 1,237,897 +0.16(+0.74%)
Jun 23, 2017 21.54 21.78 21.50 21.64 1,695,748 +0.13(+0.60%)
Jun 22, 2017 21.37 21.72 21.33 21.51 1,975,105 +0.13(+0.61%)
Jun 21, 2017 21.29 21.42 21.23 21.38 1,147,321 +0.09(+0.42%)
Jun 20, 2017 21.28 21.39 21.13 21.29 1,084,792 +0.04(+0.19%)
Jun 19, 2017 21.14 21.30 21.11 21.25 1,081,432 +0.03(+0.14%)
Jun 16, 2017 20.98 21.23 20.97 21.22 1,810,522 +0.17(+0.81%)
Jun 15, 2017 20.85 21.13 20.82 21.05 1,272,505 +0.06(+0.29%)
Jun 14, 2017 21.15 21.34 20.89 20.99 1,338,077 -0.01(-0.05%)
Jun 13, 2017 21.06 21.09 20.88 21.00 1,051,631 -0.09(-0.43%)
Jun 12, 2017 20.73 21.12 20.71 21.09 1,353,802 +0.36(+1.74%)
Jun 09, 2017 20.57 20.80 20.46 20.73 1,762,172 +0.13(+0.63%)
Jun 08, 2017 20.75 20.75 20.41 20.60 816,777 -0.12(-0.58%)
Jun 07, 2017 20.76 20.87 20.69 20.72 623,583 -0.02(-0.10%)
Jun 06, 2017 20.97 20.97 20.71 20.74 1,567,366 -0.20(-0.96%)
Jun 05, 2017 20.88 21.01 20.79 20.94 1,273,396 -0.04(-0.19%)
Jun 02, 2017 20.82 21.08 20.75 20.98 1,142,753 +0.35(+1.70%)
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.