Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.00 17.12 16.88 16.90 2,615,349 -0.27(-1.55%)
Nov 29, 2021 17.14 17.33 17.02 17.16 2,137,946 -0.05(-0.28%)
Nov 26, 2021 17.15 17.35 17.01 17.21 1,776,978 -0.26(-1.47%)
Nov 24, 2021 17.15 17.49 17.15 17.47 1,330,469 +0.27(+1.60%)
Nov 23, 2021 17.22 17.37 17.18 17.19 1,300,506 -0.05(-0.27%)
Nov 22, 2021 17.32 17.45 17.22 17.24 1,028,477 -0.09(-0.55%)
Nov 19, 2021 17.38 17.47 17.25 17.33 1,460,602 -0.10(-0.60%)
Nov 18, 2021 17.49 17.46 17.33 17.44 1,379,447 -0.07(-0.38%)
Nov 17, 2021 17.37 17.53 16.97 17.50 1,598,856 +0.13(+0.76%)
Nov 16, 2021 17.52 17.54 17.31 17.37 1,092,283 -0.18(-1.03%)
Nov 15, 2021 17.38 17.55 17.32 17.55 1,065,286 +0.23(+1.31%)
Nov 12, 2021 17.53 17.53 17.24 17.32 2,960,465 -0.19(-1.08%)
Nov 11, 2021 17.55 17.58 17.41 17.51 1,475,921 -0.06(-0.32%)
Nov 10, 2021 17.49 17.57 1,447,459 +0.04(+0.22%)
Nov 09, 2021 17.57 17.69 17.42 17.53 1,631,395 -0.09(-0.54%)
Nov 08, 2021 17.89 17.98 17.54 17.63 1,481,069 -0.22(-1.22%)
Nov 05, 2021 17.90 18.15 17.72 17.84 1,694,184 +0.11(+0.64%)
Nov 04, 2021 18.22 18.22 17.71 17.73 1,893,033 -0.45(-2.50%)
Nov 03, 2021 18.05 18.25 18.05 18.19 1,392,069 +0.09(+0.52%)
Nov 02, 2021 18.24 18.29 18.03 18.09 1,230,295 -0.13(-0.73%)
Nov 01, 2021 18.01 18.24 17.87 18.22 1,686,834 +0.21(+1.16%)
Oct 29, 2021 18.10 18.20 17.89 18.02 1,941,383 -0.16(-0.89%)
Oct 28, 2021 18.00 18.22 17.98 18.18 2,093,510 +0.18(+1.00%)
Oct 27, 2021 17.81 18.08 17.80 18.00 1,555,430 +0.24(+1.33%)
Oct 26, 2021 17.64 17.76 1,344,106 +0.16(+0.92%)
Oct 25, 2021 17.69 17.72 17.54 17.60 1,204,663 -0.09(-0.54%)
Oct 22, 2021 17.66 17.83 17.64 17.69 1,244,982 +0.07(+0.38%)
Oct 21, 2021 17.82 17.82 17.57 17.63 2,404,292 -0.19(-1.06%)
Oct 20, 2021 17.69 17.87 17.65 17.82 1,869,886 +0.15(+0.86%)
Oct 19, 2021 17.75 17.75 17.61 17.66 1,758,492 -0.03(-0.16%)
Oct 18, 2021 17.53 17.74 17.48 17.69 1,640,752 +0.10(+0.59%)
Oct 15, 2021 17.80 17.84 17.57 17.59 1,861,604 -0.08(-0.43%)
Oct 14, 2021 17.64 17.73 17.53 17.66 1,676,964 +0.16(+0.92%)
Oct 13, 2021 17.26 17.55 17.24 17.50 1,683,201 +0.22(+1.26%)
Oct 12, 2021 17.29 17.39 17.21 17.29 1,821,626 +0.02(+0.11%)
Oct 11, 2021 17.29 17.39 17.18 17.27 1,434,098 +0.04(+0.22%)
Oct 08, 2021 17.09 17.32 17.08 17.23 2,008,820 +0.15(+0.89%)
Oct 07, 2021 17.27 17.45 17.02 17.08 3,223,141 -0.16(-0.93%)
Oct 06, 2021 16.65 17.25 16.58 17.24 2,472,247 +0.45(+2.65%)
Oct 05, 2021 16.84 16.88 16.56 16.79 2,429,068 -0.04(-0.23%)
Oct 04, 2021 16.94 17.07 16.79 16.83 3,888,777 -0.04(-0.22%)
Oct 01, 2021 16.63 16.99 16.49 16.87 2,024,273 +0.39(+2.36%)
Sep 30, 2021 16.97 16.98 16.46 16.48 2,716,505 -0.46(-2.71%)
Sep 29, 2021 16.66 17.03 16.65 16.94 1,843,255 +0.30(+1.80%)
Sep 28, 2021 16.77 16.84 16.58 16.64 2,424,739 -0.22(-1.33%)
Sep 27, 2021 17.14 17.34 16.85 16.86 1,399,702 -0.28(-1.64%)
Sep 24, 2021 17.31 17.38 17.03 17.14 2,609,580 -0.15(-0.87%)
Sep 23, 2021 17.19 17.37 17.15 17.29 1,316,682 +0.05(+0.27%)
Sep 22, 2021 17.21 17.32 17.07 17.25 1,317,832 +0.13(+0.77%)
Sep 21, 2021 17.17 17.27 17.08 17.12 1,337,574 +0.05(+0.27%)
Sep 20, 2021 16.99 17.14 16.86 17.07 1,460,766 -0.05(-0.27%)
Sep 17, 2021 17.42 17.42 17.12 17.12 4,042,838 -0.15(-0.87%)
Sep 16, 2021 17.13 17.43 17.04 17.27 1,631,171 +0.14(+0.82%)
Sep 15, 2021 17.02 17.18 16.94 17.13 1,637,207 +0.05(+0.27%)
Sep 14, 2021 17.13 17.13 16.92 17.08 1,813,960 +0.04(+0.22%)
Sep 13, 2021 16.99 17.24 16.93 17.04 1,542,127 -0.04(-0.22%)
Sep 10, 2021 17.31 17.33 17.04 17.08 1,223,461 -0.21(-1.19%)
Sep 09, 2021 17.52 17.52 17.28 17.28 1,675,221 -0.31(-1.75%)
Sep 08, 2021 17.32 17.68 17.29 17.59 1,534,650 +0.21(+1.18%)
Sep 07, 2021 17.62 17.70 17.29 17.39 1,649,874 -0.31(-1.74%)
Sep 03, 2021 17.68 17.70 17.50 17.70 1,170,075 -0.05(-0.26%)
Sep 02, 2021 17.63 17.79 17.51 17.74 1,863,175 +0.14(+0.80%)
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.