Physicians Realty Trust (NY: DOC )

18.16 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.25 20.40 20.23 20.34 1,593,417 +0.13(+0.64%)
May 30, 2017 20.21 20.41 20.10 20.21 716,099 -0.04(-0.20%)
May 26, 2017 20.54 20.55 20.14 20.25 580,737 -0.23(-1.12%)
May 25, 2017 20.62 20.77 20.42 20.48 1,465,849 -0.09(-0.44%)
May 24, 2017 20.57 20.77 20.51 20.57 1,043,176 +0.02(+0.10%)
May 23, 2017 20.63 20.76 20.54 20.55 1,376,494 +0.03(+0.15%)
May 22, 2017 20.39 20.59 20.35 20.52 1,332,366 +0.13(+0.64%)
May 19, 2017 20.16 20.45 20.05 20.39 1,533,931 +0.22(+1.09%)
May 18, 2017 20.00 20.23 19.79 20.17 2,628,046 +0.22(+1.10%)
May 17, 2017 19.95 20.14 19.89 19.95 2,212,858 +0.07(+0.35%)
May 16, 2017 20.02 20.06 19.81 19.88 868,885 -0.14(-0.70%)
May 15, 2017 19.80 20.27 19.80 20.02 1,548,798 +0.23(+1.16%)
May 12, 2017 19.60 19.92 19.55 19.79 2,946,506 +0.23(+1.18%)
May 11, 2017 19.28 19.64 19.13 19.56 1,470,315 +0.22(+1.14%)
May 10, 2017 19.08 19.40 19.05 19.34 1,364,356 +0.27(+1.42%)
May 09, 2017 19.19 19.28 18.98 19.07 1,070,512 -0.14(-0.73%)
May 08, 2017 19.22 19.35 19.05 19.21 1,332,494 -0.06(-0.31%)
May 05, 2017 19.05 19.28 19.01 19.27 1,038,865 +0.26(+1.37%)
May 04, 2017 18.87 19.07 18.76 19.01 1,763,632 -0.02(-0.11%)
May 03, 2017 19.60 19.63 18.83 19.03 1,591,385 -0.22(-1.14%)
May 02, 2017 19.61 19.64 19.18 19.25 1,609,429 -0.38(-1.94%)
May 01, 2017 19.63 19.76 19.50 19.63 1,202,671 -0.01(-0.05%)
Apr 28, 2017 19.82 19.84 19.55 19.64 874,773 -0.23(-1.16%)
Apr 27, 2017 19.90 20.03 19.83 19.87 673,420 -0.03(-0.15%)
Apr 26, 2017 20.03 20.08 19.87 19.90 1,135,190 -0.21(-1.04%)
Apr 25, 2017 19.99 20.19 19.95 20.11 1,332,909 +0.13(+0.65%)
Apr 24, 2017 20.38 20.41 19.75 19.98 1,354,541 -0.33(-1.62%)
Apr 21, 2017 20.35 20.39 20.26 20.31 1,050,004 -0.01(-0.05%)
Apr 20, 2017 20.34 20.40 20.22 20.32 995,469 -0.01(-0.05%)
Apr 19, 2017 20.35 20.46 20.29 20.33 1,130,253 -0.03(-0.15%)
Apr 18, 2017 20.21 20.39 20.20 20.36 964,162 +0.13(+0.64%)
Apr 17, 2017 20.01 20.26 20.00 20.23 1,420,781 +0.25(+1.25%)
Apr 13, 2017 20.16 20.23 19.89 19.98 1,677,776 -0.11(-0.55%)
Apr 12, 2017 20.20 20.23 19.99 20.09 1,651,036 -0.10(-0.50%)
Apr 11, 2017 20.11 20.22 20.02 20.19 1,004,443 +0.16(+0.80%)
Apr 10, 2017 20.00 20.09 19.91 20.03 1,209,468 +0.07(+0.35%)
Apr 07, 2017 19.75 19.98 19.69 19.96 1,690,515 +0.31(+1.58%)
Apr 06, 2017 19.53 19.76 19.46 19.65 2,848,788 +0.11(+0.56%)
Apr 05, 2017 19.56 19.72 19.48 19.54 2,052,593 -0.06(-0.31%)
Apr 04, 2017 19.77 19.86 19.53 19.60 1,363,523 -0.22(-1.11%)
Apr 03, 2017 19.87 19.97 19.74 19.82 1,946,847 -0.05(-0.25%)
Mar 31, 2017 19.84 19.99 19.76 19.87 3,254,272 +0.10(+0.51%)
Mar 30, 2017 19.71 19.79 19.54 19.77 1,397,895 +0.01(+0.05%)
Mar 29, 2017 19.73 19.82 19.62 19.76 1,084,993 +0.01(+0.05%)
Mar 28, 2017 19.58 19.75 19.39 19.75 1,866,133 +0.19(+0.97%)
Mar 27, 2017 19.46 19.72 19.43 19.56 1,682,891 +0.10(+0.51%)
Mar 24, 2017 19.39 19.55 19.28 19.46 1,572,852 +0.17(+0.88%)
Mar 23, 2017 19.07 19.51 18.94 19.29 1,447,794 +0.22(+1.15%)
Mar 22, 2017 18.96 19.08 18.73 19.07 1,999,815 +0.22(+1.17%)
Mar 21, 2017 18.99 19.04 18.69 18.85 2,377,487 -0.04(-0.21%)
Mar 20, 2017 18.99 19.09 18.81 18.89 1,820,683 -0.13(-0.68%)
Mar 17, 2017 18.86 19.04 18.75 19.02 1,544,477 +0.21(+1.12%)
Mar 16, 2017 18.73 19.00 18.70 18.81 2,452,343 +0.03(+0.16%)
Mar 15, 2017 18.38 18.85 18.36 18.78 2,859,071 +0.37(+2.01%)
Mar 14, 2017 18.22 18.47 18.18 18.41 10,334,392 -0.49(-2.59%)
Mar 13, 2017 19.08 18.85 18.90 926,662 +0.00(+0.00%)
Mar 10, 2017 18.99 19.17 18.72 18.90 857,999 +0.12(+0.64%)
Mar 09, 2017 19.02 19.18 18.70 18.78 729,561 -0.30(-1.57%)
Mar 08, 2017 19.51 19.51 19.07 19.08 682,295 -0.54(-2.75%)
Mar 07, 2017 19.56 19.70 19.49 19.62 704,493 -0.02(-0.10%)
Mar 06, 2017 19.70 19.77 19.51 19.64 774,088 -0.16(-0.81%)
Mar 03, 2017 19.79 19.80 19.53 19.80 584,847 +0.01(+0.05%)
Mar 02, 2017 19.77 19.95 19.70 19.79 636,269 +0.00(+0.00%)
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.