Physicians Realty Trust (NY: DOC )

18.16 +0.26 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 18.00 18.20 18.00 18.16 1,581,357 +0.26(+1.45%)
Aug 11, 2022 17.97 18.14 17.85 17.90 2,103,691 -0.05(-0.28%)
Aug 10, 2022 17.96 18.04 17.83 17.95 1,264,086 +0.14(+0.79%)
Aug 09, 2022 17.64 17.82 17.54 17.81 1,670,221 +0.21(+1.19%)
Aug 08, 2022 17.35 17.67 17.35 17.60 1,426,095 +0.36(+2.09%)
Aug 05, 2022 17.28 17.43 17.09 17.24 2,299,911 -0.18(-1.03%)
Aug 04, 2022 17.50 17.58 17.21 17.42 993,026 +0.08(+0.46%)
Aug 03, 2022 17.68 17.70 17.31 17.34 1,518,616 -0.20(-1.14%)
Aug 02, 2022 17.83 17.89 17.53 17.54 1,211,846 -0.23(-1.29%)
Aug 01, 2022 17.72 17.91 17.66 17.77 1,184,351 +0.00(+0.00%)
Jul 29, 2022 17.48 17.84 17.40 17.77 1,464,449 +0.30(+1.72%)
Jul 28, 2022 17.34 17.51 17.28 17.47 2,755,078 +0.20(+1.16%)
Jul 27, 2022 17.24 17.35 17.18 17.27 1,835,685 -0.06(-0.35%)
Jul 26, 2022 17.17 17.44 17.01 17.33 2,948,315 +0.16(+0.93%)
Jul 25, 2022 16.74 17.18 16.65 17.17 2,431,436 +0.41(+2.45%)
Jul 22, 2022 16.65 16.88 16.59 16.76 1,610,716 +0.19(+1.15%)
Jul 21, 2022 16.56 16.63 16.32 16.57 4,064,319 -0.08(-0.48%)
Jul 20, 2022 16.77 16.83 16.48 16.65 2,489,605 -0.16(-0.95%)
Jul 19, 2022 16.82 16.89 16.62 16.81 2,874,601 +0.10(+0.60%)
Jul 18, 2022 16.86 16.95 16.61 16.71 1,723,906 -0.12(-0.71%)
Jul 15, 2022 16.85 16.90 16.56 16.83 2,699,573 +0.24(+1.45%)
Jul 14, 2022 16.27 16.65 16.27 16.59 1,687,665 +0.12(+0.73%)
Jul 13, 2022 16.51 16.60 16.35 16.47 1,010,683 -0.13(-0.78%)
Jul 12, 2022 16.60 16.79 16.50 16.60 1,318,064 -0.01(-0.06%)
Jul 11, 2022 16.69 16.76 16.50 16.61 1,744,723 -0.09(-0.54%)
Jul 08, 2022 16.75 16.95 16.65 16.70 2,060,640 -0.09(-0.54%)
Jul 07, 2022 17.10 17.13 16.78 16.79 1,706,792 -0.24(-1.41%)
Jul 06, 2022 17.16 17.32 16.96 17.03 1,728,892 -0.09(-0.53%)
Jul 05, 2022 17.35 17.41 16.84 17.12 1,844,741 -0.32(-1.83%)
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.