Physicians Realty Trust (NY: DOC )

18.82 USD +0.18 (+0.99%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.28 15.30 15.16 15.22 2,254,495 -0.10(-0.65%)
May 30, 2018 15.13 15.38 15.05 15.32 2,854,720 +0.16(+1.06%)
May 29, 2018 14.96 15.20 14.89 15.16 1,168,808 +0.20(+1.34%)
May 25, 2018 14.96 14.96 14.96 0 +0.08(+0.54%)
May 24, 2018 15.00 15.00 14.77 14.88 842,617 -0.04(-0.27%)
May 23, 2018 14.71 15.02 14.65 14.92 2,257,372 +0.29(+1.98%)
May 22, 2018 14.75 14.82 14.62 14.63 1,483,690 -0.09(-0.61%)
May 21, 2018 14.59 14.80 14.41 14.72 985,928 +0.18(+1.24%)
May 18, 2018 14.68 14.69 14.51 14.54 997,482 -0.06(-0.41%)
May 17, 2018 14.61 14.71 14.45 14.60 1,287,567 +0.01(+0.07%)
May 16, 2018 14.96 14.96 14.58 14.59 1,616,665 -0.23(-1.55%)
May 15, 2018 15.02 15.02 14.82 14.82 1,830,130 -0.27(-1.79%)
May 14, 2018 15.40 15.42 15.06 15.09 1,614,212 -0.31(-2.01%)
May 11, 2018 15.50 15.55 15.38 15.40 1,077,491 -0.04(-0.26%)
May 10, 2018 15.30 15.47 15.30 15.44 967,569 +0.18(+1.18%)
May 09, 2018 15.08 15.26 15.01 15.26 887,869 +0.13(+0.86%)
May 08, 2018 15.12 15.20 14.98 15.13 1,356,432 -0.08(-0.53%)
May 07, 2018 14.88 15.28 14.85 15.21 1,522,422 +0.33(+2.22%)
May 04, 2018 14.96 14.97 14.65 14.88 2,513,756 +0.05(+0.34%)
May 03, 2018 14.71 14.86 14.61 14.83 2,213,081 +0.06(+0.41%)
May 02, 2018 15.00 15.04 14.70 14.77 2,364,820 -0.23(-1.53%)
May 01, 2018 14.98 15.12 14.80 15.00 2,401,932 +0.06(+0.40%)
Apr 30, 2018 14.98 15.05 14.88 14.94 1,322,024 -0.03(-0.20%)
Apr 27, 2018 14.67 15.06 14.67 14.97 1,397,751 +0.38(+2.60%)
Apr 26, 2018 14.61 14.76 14.56 14.59 1,464,357 +0.08(+0.55%)
Apr 25, 2018 14.35 14.55 14.34 14.51 1,863,011 -0.16(-1.09%)
Apr 24, 2018 14.54 14.76 14.47 14.67 1,884,831 +0.18(+1.24%)
Apr 23, 2018 14.54 14.60 14.38 14.49 1,039,860 -0.01(-0.07%)
Apr 20, 2018 14.88 14.94 14.49 14.50 1,942,721 -0.42(-2.82%)
Apr 19, 2018 15.21 15.21 14.71 14.92 1,815,207 -0.29(-1.91%)
Apr 18, 2018 15.33 15.35 15.20 15.21 1,278,715 -0.09(-0.59%)
Apr 17, 2018 15.06 15.35 15.04 15.30 1,453,067 +0.24(+1.59%)
Apr 16, 2018 14.86 15.09 14.77 15.06 2,088,221 +0.23(+1.55%)
Apr 13, 2018 14.54 14.88 14.45 14.83 1,797,745 +0.30(+2.06%)
Apr 12, 2018 14.90 14.94 14.50 14.53 1,899,034 -0.38(-2.55%)
Apr 11, 2018 14.95 15.10 14.88 14.91 1,046,925 -0.05(-0.33%)
Apr 10, 2018 15.23 15.23 14.91 14.96 1,527,970 -0.22(-1.45%)
Apr 09, 2018 15.37 15.37 15.15 15.18 1,228,407 -0.18(-1.17%)
Apr 06, 2018 15.39 15.57 15.30 15.36 1,001,826 -0.03(-0.19%)
Apr 05, 2018 15.42 15.48 15.13 15.39 857,930 -0.06(-0.39%)
Apr 04, 2018 15.05 15.46 15.04 15.45 1,400,732 +0.34(+2.25%)
Apr 03, 2018 15.02 15.16 14.79 15.11 1,316,093 +0.13(+0.87%)
Apr 02, 2018 15.39 15.41 14.94 14.98 1,274,279 -0.59(-3.79%)
Mar 29, 2018 15.57 15.57 15.57 0 +0.15(+0.97%)
Mar 28, 2018 15.25 15.54 15.14 15.42 1,320,037 +0.36(+2.39%)
Mar 27, 2018 14.80 15.20 14.75 15.06 1,360,446 +0.17(+1.14%)
Mar 26, 2018 14.86 14.92 14.68 14.89 1,234,164 +0.15(+1.02%)
Mar 23, 2018 14.95 14.99 14.74 14.74 1,710,613 -0.18(-1.21%)
Mar 22, 2018 14.95 15.24 14.89 14.92 1,358,299 -0.03(-0.20%)
Mar 21, 2018 15.05 15.12 14.85 14.95 1,351,659 -0.10(-0.66%)
Mar 20, 2018 15.15 15.25 14.97 15.05 1,582,610 -0.12(-0.79%)
Mar 19, 2018 15.14 15.18 14.95 15.17 1,166,986 +0.00(+0.00%)
Mar 16, 2018 15.09 15.19 14.92 15.17 1,468,682 +0.09(+0.60%)
Mar 15, 2018 15.16 15.16 14.99 15.08 1,934,429 -0.02(-0.13%)
Mar 14, 2018 15.10 15.23 15.00 15.10 1,335,284 -0.02(-0.13%)
Mar 13, 2018 15.28 15.40 15.08 15.12 1,286,928 -0.11(-0.72%)
Mar 12, 2018 15.06 15.26 15.03 15.23 1,241,619 +0.14(+0.93%)
Mar 09, 2018 15.07 15.09 14.89 15.09 1,105,010 +0.07(+0.47%)
Mar 08, 2018 15.06 15.21 14.97 15.02 794,681 -0.06(-0.40%)
Mar 07, 2018 15.12 15.08 1,179,853 +0.13(+0.87%)
Mar 06, 2018 14.94 15.04 14.76 14.95 1,217,198 +0.01(+0.07%)
Mar 05, 2018 14.71 15.04 14.71 14.94 1,378,990 +0.16(+1.08%)
Mar 02, 2018 14.52 14.80 14.46 14.78 1,323,734 +0.18(+1.23%)
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.