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 25, 2022 14.33 14.44 14.27 14.34 557,958 +0.11(+0.77%)
Nov 23, 2022 14.46 14.62 14.19 14.23 1,828,835 -0.30(-2.06%)
Nov 22, 2022 14.44 14.64 14.42 14.53 1,790,891 +0.07(+0.48%)
Nov 21, 2022 14.44 14.54 14.35 14.46 1,179,433 +0.00(+0.00%)
Nov 18, 2022 14.33 14.48 14.21 14.46 1,854,177 +0.29(+2.05%)
Nov 17, 2022 14.00 14.17 13.90 14.17 1,121,586 +0.04(+0.28%)
Nov 16, 2022 14.49 14.49 14.04 14.13 1,551,257 -0.33(-2.28%)
Nov 15, 2022 14.59 14.62 14.33 14.46 1,567,007 +0.04(+0.28%)
Nov 14, 2022 14.60 14.67 14.40 14.42 1,847,420 -0.20(-1.37%)
Nov 11, 2022 14.82 14.90 14.58 14.62 2,228,885 -0.19(-1.28%)
Nov 10, 2022 14.45 14.86 14.39 14.81 1,788,750 +0.70(+4.96%)
Nov 09, 2022 14.14 14.39 13.98 14.11 1,630,328 -0.10(-0.70%)
Nov 08, 2022 14.17 14.39 14.12 14.21 1,749,453 +0.01(+0.07%)
Nov 07, 2022 14.42 14.60 14.00 14.20 2,334,041 -0.18(-1.25%)
Nov 04, 2022 14.37 14.62 14.24 14.38 2,485,883 +0.10(+0.70%)
Nov 03, 2022 14.72 14.72 14.23 14.28 1,847,506 -0.46(-3.12%)
Nov 02, 2022 14.84 14.65 14.74 1,753,996 -0.19(-1.27%)
Nov 01, 2022 15.06 15.10 14.81 14.93 1,626,195 -0.13(-0.86%)
Oct 31, 2022 15.09 15.22 15.03 15.06 1,691,789 -0.14(-0.92%)
Oct 28, 2022 14.77 15.24 14.64 15.20 1,808,518 +0.43(+2.91%)
Oct 27, 2022 14.70 14.86 14.67 14.77 1,219,803 +0.19(+1.30%)
Oct 26, 2022 14.79 14.79 14.53 14.58 1,082,102 -0.04(-0.27%)
Oct 25, 2022 14.29 14.71 14.29 14.62 1,424,611 +0.35(+2.45%)
Oct 24, 2022 14.42 14.51 14.21 14.27 1,867,546 -0.01(-0.07%)
Oct 21, 2022 14.28 14.29 14.05 14.28 1,347,115 +0.06(+0.42%)
Oct 20, 2022 14.36 14.41 14.15 14.22 1,282,449 -0.14(-0.97%)
Oct 19, 2022 14.30 14.38 14.15 14.36 1,805,004 -0.07(-0.49%)
Oct 18, 2022 14.46 14.61 14.35 14.43 1,380,079 +0.14(+0.98%)
Oct 17, 2022 14.21 14.49 14.13 14.29 2,233,506 +0.34(+2.44%)
Oct 14, 2022 14.27 14.33 13.80 13.95 1,405,086 -0.13(-0.92%)
Oct 13, 2022 13.54 14.12 13.42 14.08 1,479,407 +0.31(+2.25%)
Oct 12, 2022 13.75 13.86 13.59 13.77 1,456,313 +0.00(+0.00%)
Oct 11, 2022 13.70 13.88 13.48 13.77 2,323,875 +0.06(+0.44%)
Oct 10, 2022 13.93 14.03 13.70 13.71 2,065,046 -0.22(-1.58%)
Oct 07, 2022 14.08 14.15 13.77 13.93 3,697,993 -0.24(-1.69%)
Oct 06, 2022 14.49 14.51 14.10 14.17 1,870,159 -0.41(-2.81%)
Oct 05, 2022 14.81 14.87 14.40 14.58 1,672,100 -0.43(-2.86%)
Oct 04, 2022 14.97 15.25 14.89 15.01 1,780,963 +0.15(+1.01%)
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.