Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.77 15.77 15.77 1,460,743 -0.01(-0.06%)
Dec 30, 2020 15.85 16.07 15.75 15.78 1,460,743 -0.06(-0.39%)
Dec 29, 2020 16.03 16.10 15.75 15.84 1,206,151 -0.17(-1.05%)
Dec 28, 2020 15.98 16.04 15.86 16.01 1,107,511 +0.08(+0.50%)
Dec 24, 2020 15.86 15.95 15.77 15.93 468,759 +0.13(+0.84%)
Dec 23, 2020 16.08 16.20 15.76 15.79 1,472,280 -0.23(-1.44%)
Dec 22, 2020 15.86 16.04 15.70 16.02 1,389,043 +0.22(+1.40%)
Dec 21, 2020 15.72 15.84 15.62 15.80 1,693,110 -0.12(-0.72%)
Dec 18, 2020 16.23 16.28 15.78 15.92 4,614,552 -0.30(-1.86%)
Dec 17, 2020 16.23 16.28 16.04 16.22 1,922,065 +0.03(+0.16%)
Dec 16, 2020 16.24 16.35 16.14 16.19 2,090,655 +0.03(+0.16%)
Dec 15, 2020 15.90 16.17 15.75 16.16 2,139,816 +0.33(+2.07%)
Dec 14, 2020 15.96 16.09 15.82 15.84 2,492,670 -0.15(-0.94%)
Dec 11, 2020 15.63 16.00 15.63 15.99 3,193,596 +0.28(+1.80%)
Dec 10, 2020 15.61 15.75 15.50 15.70 1,027,564 +0.00(+0.00%)
Dec 09, 2020 15.79 15.88 15.43 15.70 1,767,433 -0.09(-0.56%)
Dec 08, 2020 15.73 15.84 15.65 15.79 1,712,589 -0.03(-0.17%)
Dec 07, 2020 15.65 15.85 15.57 15.82 1,340,418 +0.14(+0.90%)
Dec 04, 2020 15.53 15.78 15.52 15.68 1,578,903 +0.16(+1.03%)
Dec 03, 2020 15.51 15.70 15.45 15.52 1,385,524 +0.06(+0.40%)
Dec 02, 2020 15.56 15.63 15.31 15.46 2,031,219 -0.14(-0.91%)
Dec 01, 2020 15.47 15.68 15.39 15.60 1,947,874 +0.23(+1.50%)
Nov 30, 2020 15.50 15.56 15.32 15.37 2,224,095 -0.18(-1.14%)
Nov 27, 2020 15.73 15.73 15.41 15.54 741,977 -0.19(-1.24%)
Nov 25, 2020 15.84 15.86 15.55 15.74 1,985,003 -0.07(-0.45%)
Nov 24, 2020 15.91 16.15 15.76 15.81 2,719,639 +0.11(+0.68%)
Nov 23, 2020 15.81 16.06 15.70 15.70 1,622,006 +0.00(+0.00%)
Nov 20, 2020 15.86 15.90 15.61 15.70 1,604,644 -0.22(-1.39%)
Nov 19, 2020 15.82 15.97 15.66 15.93 1,216,939 +0.02(+0.11%)
Nov 18, 2020 16.24 16.34 15.86 15.91 1,826,668 -0.33(-2.02%)
Nov 17, 2020 16.41 16.42 16.13 16.24 2,523,665 -0.31(-1.87%)
Nov 16, 2020 16.88 17.02 16.42 16.55 2,346,279 -0.03(-0.16%)
Nov 13, 2020 16.39 16.61 16.38 16.57 2,376,314 +0.25(+1.52%)
Nov 12, 2020 16.33 16.44 16.02 16.32 2,791,137 -0.17(-1.02%)
Nov 11, 2020 16.33 16.50 16.00 16.49 2,819,562 +0.04(+0.27%)
Nov 10, 2020 15.90 16.47 15.73 16.45 2,535,200 +0.66(+4.21%)
Nov 09, 2020 16.94 17.83 15.77 15.78 3,646,757 +0.07(+0.45%)
Nov 06, 2020 15.95 16.16 15.59 15.71 1,411,811 -0.24(-1.50%)
Nov 05, 2020 15.94 16.12 15.81 15.95 1,183,414 +0.06(+0.39%)
Nov 04, 2020 15.70 16.01 15.53 15.89 1,589,750 +0.13(+0.84%)
Nov 03, 2020 15.45 15.84 15.21 15.76 1,911,027 +0.55(+3.61%)
Nov 02, 2020 15.03 15.21 14.86 15.21 2,197,402 +0.27(+1.84%)
Oct 30, 2020 14.93 15.02 14.70 14.93 1,792,171 -0.06(-0.41%)
Oct 29, 2020 14.78 15.04 14.59 15.00 2,107,020 +0.15(+1.01%)
Oct 28, 2020 15.09 15.22 14.70 14.85 2,197,917 -0.50(-3.29%)
Oct 27, 2020 15.62 15.73 15.33 15.35 1,511,214 -0.27(-1.70%)
Oct 26, 2020 15.76 15.78 15.46 15.62 1,356,706 -0.25(-1.56%)
Oct 23, 2020 15.94 16.00 15.68 15.86 1,179,576 +0.03(+0.17%)
Oct 22, 2020 15.44 15.86 15.44 15.84 1,342,810 +0.35(+2.29%)
Oct 21, 2020 15.54 15.55 15.31 15.48 1,599,420 -0.08(-0.51%)
Oct 20, 2020 15.62 15.71 15.49 15.56 1,025,881 +0.06(+0.40%)
Oct 19, 2020 15.93 15.93 15.46 15.50 1,825,906 -0.26(-1.63%)
Oct 16, 2020 15.90 16.01 15.64 15.76 1,253,413 -0.27(-1.66%)
Oct 15, 2020 15.77 16.17 15.70 16.02 975,913 +0.21(+1.34%)
Oct 14, 2020 16.14 16.15 15.80 15.81 1,007,707 -0.36(-2.25%)
Oct 13, 2020 16.23 16.31 15.99 16.17 999,007 -0.14(-0.87%)
Oct 12, 2020 16.16 16.38 16.07 16.32 1,957,037 +0.16(+0.99%)
Oct 09, 2020 16.54 16.54 16.14 16.16 1,153,045 -0.22(-1.35%)
Oct 08, 2020 16.28 16.49 16.23 16.38 1,648,471 +0.17(+1.04%)
Oct 07, 2020 16.40 16.45 16.14 16.21 1,370,229 -0.10(-0.60%)
Oct 06, 2020 16.39 16.61 16.15 16.31 3,032,971 +0.02(+0.11%)
Oct 05, 2020 16.52 16.55 16.09 16.29 1,405,920 -0.11(-0.65%)
Oct 02, 2020 15.67 16.44 15.55 16.40 2,377,782 +0.51(+3.24%)
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.