Physicians Realty Trust (NY: DOC )

18.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.12 15.12 14.95 15.09 469,703 +0.06(+0.40%)
Sep 29, 2015 14.97 15.09 14.78 15.03 368,237 +0.07(+0.47%)
Sep 28, 2015 15.20 15.24 14.86 14.96 266,641 -0.32(-2.09%)
Sep 25, 2015 15.28 15.41 15.22 15.28 542,244 -0.02(-0.13%)
Sep 24, 2015 15.41 15.47 15.28 15.30 297,050 -0.13(-0.84%)
Sep 23, 2015 15.36 15.49 15.28 15.43 272,229 +0.13(+0.85%)
Sep 22, 2015 15.27 15.44 15.16 15.30 402,394 -0.07(-0.46%)
Sep 21, 2015 15.38 15.47 15.04 15.37 435,656 +0.00(+0.00%)
Sep 18, 2015 14.84 15.46 14.82 15.37 1,164,439 +0.39(+2.60%)
Sep 17, 2015 14.58 15.11 14.51 14.98 357,578 +0.39(+2.67%)
Sep 16, 2015 14.42 14.64 14.33 14.59 335,409 +0.17(+1.18%)
Sep 15, 2015 14.24 14.45 14.11 14.42 239,872 +0.19(+1.34%)
Sep 14, 2015 14.14 14.29 14.10 14.23 213,284 +0.09(+0.64%)
Sep 11, 2015 14.03 14.19 13.86 14.14 367,239 +0.07(+0.50%)
Sep 10, 2015 14.10 14.27 14.05 14.07 256,353 -0.05(-0.35%)
Sep 09, 2015 14.34 14.35 14.10 14.12 261,120 -0.14(-0.98%)
Sep 08, 2015 14.21 14.33 14.14 14.26 296,344 +0.20(+1.42%)
Sep 04, 2015 14.26 14.06 14.06 14.06 252,500 -0.31(-2.16%)
Sep 03, 2015 14.51 14.58 14.36 14.37 279,953 -0.10(-0.69%)
Sep 02, 2015 14.51 14.58 14.37 14.47 434,674 +0.07(+0.49%)
Sep 01, 2015 14.32 14.54 14.21 14.40 494,957 -0.10(-0.69%)
Aug 31, 2015 14.62 14.75 14.41 14.50 1,176,256 -0.10(-0.68%)
Aug 28, 2015 14.63 14.70 14.53 14.60 263,735 -0.04(-0.27%)
Aug 27, 2015 14.60 14.68 14.27 14.64 548,472 +0.14(+0.97%)
Aug 26, 2015 14.68 14.70 14.30 14.50 426,918 +0.06(+0.42%)
Aug 25, 2015 14.87 14.95 14.40 14.44 414,500 -0.05(-0.35%)
Aug 24, 2015 15.07 15.50 14.37 14.49 697,393 -1.09(-7.00%)
Aug 21, 2015 15.75 15.87 15.51 15.58 350,727 -0.37(-2.32%)
Aug 20, 2015 15.89 16.03 15.68 15.95 297,597 +0.00(+0.00%)
Aug 19, 2015 15.94 16.04 15.73 15.95 236,123 -0.04(-0.25%)
Aug 18, 2015 15.68 16.17 15.64 15.99 763,076 +0.29(+1.85%)
Aug 17, 2015 15.54 15.72 15.35 15.70 377,746 +0.18(+1.16%)
Aug 14, 2015 15.27 15.58 15.27 15.52 562,840 +0.23(+1.50%)
Aug 13, 2015 15.37 15.49 15.14 15.29 287,440 -0.09(-0.59%)
Aug 12, 2015 15.40 15.50 15.18 15.38 555,444 -0.04(-0.26%)
Aug 11, 2015 15.14 15.49 15.03 15.42 704,360 +0.23(+1.51%)
Aug 10, 2015 15.66 15.67 14.92 15.19 815,274 -0.51(-3.25%)
Aug 07, 2015 16.12 16.12 15.32 15.70 827,825 +0.06(+0.38%)
Aug 06, 2015 15.79 15.81 15.35 15.64 391,632 -0.14(-0.89%)
Aug 05, 2015 15.99 15.99 15.69 15.78 289,628 -0.15(-0.94%)
Aug 04, 2015 16.11 16.11 15.90 15.93 221,429 -0.15(-0.93%)
Aug 03, 2015 16.09 16.21 15.99 16.08 204,689 +0.04(+0.25%)
Jul 31, 2015 15.93 16.14 15.85 16.04 257,675 +0.16(+1.01%)
Jul 30, 2015 16.00 16.00 15.82 15.88 184,356 -0.13(-0.81%)
Jul 29, 2015 15.91 16.07 15.73 16.01 270,477 +0.10(+0.63%)
Jul 28, 2015 16.00 16.00 15.83 15.91 219,392 -0.06(-0.38%)
Jul 27, 2015 15.94 16.11 15.91 15.97 183,797 +0.01(+0.06%)
Jul 24, 2015 16.00 16.06 15.86 15.96 565,909 -0.10(-0.62%)
Jul 23, 2015 16.20 16.27 15.78 16.06 351,148 -0.13(-0.80%)
Jul 22, 2015 16.02 16.25 16.02 16.19 739,630 +0.13(+0.81%)
Jul 21, 2015 16.11 16.20 16.01 16.06 760,962 -0.07(-0.43%)
Jul 20, 2015 16.13 16.22 16.03 16.13 500,036 -0.01(-0.06%)
Jul 17, 2015 16.08 16.14 15.99 16.14 271,254 +0.05(+0.31%)
Jul 16, 2015 15.77 16.12 15.77 16.09 433,638 +0.36(+2.29%)
Jul 15, 2015 15.83 15.97 15.67 15.73 391,158 -0.34(-2.12%)
Jul 14, 2015 16.16 16.16 16.02 16.07 305,837 -0.05(-0.31%)
Jul 13, 2015 16.19 16.29 16.00 16.12 488,117 +0.04(+0.25%)
Jul 10, 2015 16.01 16.15 15.98 16.08 557,942 +0.16(+1.01%)
Jul 09, 2015 16.25 16.27 15.84 15.92 725,668 -0.23(-1.42%)
Jul 08, 2015 16.09 16.21 16.06 16.15 353,266 +0.07(+0.44%)
Jul 07, 2015 16.02 16.15 15.92 16.08 495,715 +0.12(+0.75%)
Jul 06, 2015 15.70 15.96 15.66 15.96 698,803 +0.22(+1.40%)
Jul 02, 2015 15.63 15.74 15.74 15.74 770,500 +0.16(+1.03%)
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.