Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.67 16.78 16.38 16.41 1,781,021 -0.32(-1.94%)
Aug 30, 2022 16.98 17.05 16.70 16.73 728,888 -0.24(-1.39%)
Aug 29, 2022 17.02 17.14 16.81 16.97 751,055 -0.09(-0.52%)
Aug 26, 2022 17.28 17.29 17.03 17.06 843,069 -0.24(-1.37%)
Aug 25, 2022 17.20 17.30 17.12 17.29 729,689 +0.20(+1.15%)
Aug 24, 2022 17.03 17.14 16.96 17.09 803,832 +0.08(+0.46%)
Aug 23, 2022 17.23 17.29 17.00 17.02 1,279,103 -0.32(-1.82%)
Aug 22, 2022 17.50 17.51 17.30 17.33 1,888,269 -0.21(-1.18%)
Aug 19, 2022 17.66 17.67 17.44 17.54 1,738,365 -0.14(-0.78%)
Aug 18, 2022 17.86 17.89 17.58 17.68 1,297,791 -0.14(-0.77%)
Aug 17, 2022 17.64 17.96 17.58 17.81 2,722,599 -0.03(-0.17%)
Aug 16, 2022 17.96 18.02 17.72 17.84 1,288,780 -0.13(-0.71%)
Aug 15, 2022 17.93 18.02 17.82 17.97 1,383,440 +0.09(+0.50%)
Aug 12, 2022 17.72 17.92 17.72 17.88 1,605,915 +0.26(+1.45%)
Aug 11, 2022 17.70 17.86 17.58 17.63 2,136,361 -0.05(-0.28%)
Aug 10, 2022 17.69 17.76 17.56 17.68 1,283,717 +0.14(+0.79%)
Aug 09, 2022 17.37 17.55 17.27 17.54 1,696,159 +0.21(+1.19%)
Aug 08, 2022 17.08 17.40 17.08 17.33 1,448,242 +0.35(+2.09%)
Aug 05, 2022 17.02 17.16 16.83 16.98 2,335,628 -0.18(-1.03%)
Aug 04, 2022 17.23 17.31 16.95 17.15 1,008,447 +0.08(+0.46%)
Aug 03, 2022 17.41 17.43 17.05 17.07 1,542,200 -0.20(-1.14%)
Aug 02, 2022 17.56 17.62 17.26 17.27 1,230,666 -0.23(-1.29%)
Aug 01, 2022 17.45 17.64 17.39 17.50 1,202,744 +0.00(+0.00%)
Jul 29, 2022 17.21 17.57 17.13 17.50 1,487,191 +0.30(+1.72%)
Jul 28, 2022 17.07 17.24 17.02 17.20 2,797,864 +0.20(+1.16%)
Jul 27, 2022 16.98 17.08 16.92 17.01 1,864,193 -0.06(-0.35%)
Jul 26, 2022 16.91 17.17 16.75 17.07 2,994,102 +0.16(+0.93%)
Jul 25, 2022 16.48 16.92 16.40 16.91 2,469,196 +0.40(+2.45%)
Jul 22, 2022 16.40 16.62 16.34 16.50 1,635,730 +0.19(+1.15%)
Jul 21, 2022 16.31 16.38 16.08 16.32 4,127,438 -0.08(-0.48%)
Jul 20, 2022 16.51 16.57 16.22 16.40 2,528,268 -0.16(-0.95%)
Jul 19, 2022 16.56 16.64 16.37 16.55 2,919,243 +0.10(+0.60%)
Jul 18, 2022 16.60 16.69 16.36 16.45 1,750,678 -0.12(-0.71%)
Jul 15, 2022 16.59 16.64 16.31 16.57 2,741,497 +0.24(+1.45%)
Jul 14, 2022 16.02 16.40 16.02 16.34 1,713,874 +0.12(+0.73%)
Jul 13, 2022 16.26 16.35 16.10 16.22 1,026,378 -0.13(-0.78%)
Jul 12, 2022 16.35 16.53 16.25 16.35 1,338,533 -0.01(-0.06%)
Jul 11, 2022 16.43 16.50 16.24 16.36 1,771,818 -0.09(-0.54%)
Jul 08, 2022 16.49 16.69 16.40 16.44 2,092,641 -0.09(-0.54%)
Jul 07, 2022 16.84 16.87 16.52 16.53 1,733,298 -0.24(-1.41%)
Jul 06, 2022 16.90 17.06 16.70 16.77 1,755,741 -0.09(-0.53%)
Jul 05, 2022 17.08 17.14 16.58 16.86 1,873,389 -0.32(-1.83%)
Jul 01, 2022 17.01 17.20 16.92 17.17 1,920,460 +0.22(+1.28%)
Jun 30, 2022 17.06 17.15 16.84 16.96 2,023,240 -0.19(-1.13%)
Jun 29, 2022 16.98 17.19 16.89 17.15 2,875,178 +0.15(+0.86%)
Jun 28, 2022 17.07 17.29 16.97 17.01 2,299,728 +0.04(+0.23%)
Jun 27, 2022 16.85 17.19 16.73 16.97 1,755,261 +0.12(+0.69%)
Jun 24, 2022 16.88 17.00 16.77 16.85 4,482,584 +0.04(+0.23%)
Jun 23, 2022 16.74 16.86 16.60 16.81 1,861,804 +0.16(+0.93%)
Jun 22, 2022 16.22 16.80 16.20 16.66 4,601,153 +0.33(+2.02%)
Jun 21, 2022 16.52 16.68 16.32 16.32 2,128,132 -0.18(-1.06%)
Jun 17, 2022 16.60 16.70 16.31 16.50 5,095,590 +0.02(+0.12%)
Jun 16, 2022 16.36 16.67 16.24 16.48 4,209,852 +0.04(+0.24%)
Jun 15, 2022 16.21 16.68 16.18 16.44 2,277,355 +0.36(+2.24%)
Jun 14, 2022 16.33 16.47 15.95 16.08 3,019,465 -0.26(-1.61%)
Jun 13, 2022 17.21 17.21 16.29 16.34 3,893,296 -1.09(-6.24%)
Jun 10, 2022 17.31 17.52 17.23 17.43 2,404,807 +0.10(+0.56%)
Jun 09, 2022 17.60 17.73 17.33 17.34 1,699,285 -0.30(-1.71%)
Jun 08, 2022 17.74 17.81 17.50 17.64 1,428,533 -0.25(-1.41%)
Jun 07, 2022 17.39 17.89 17.34 17.89 1,679,398 +0.45(+2.56%)
Jun 06, 2022 17.71 17.71 17.43 17.44 1,444,574 -0.09(-0.50%)
Jun 03, 2022 17.78 17.78 17.50 17.53 1,962,952 -0.31(-1.74%)
Jun 02, 2022 17.87 17.89 17.50 17.84 1,614,288 -0.10(-0.54%)
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.