Physicians Realty Trust (NY: DOC )

18.09 USD -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.92 17.17 16.85 17.07 2,737,350 +0.26(+1.55%)
Jan 28, 2016 17.03 17.26 16.71 16.81 1,686,772 -0.18(-1.06%)
Jan 27, 2016 17.09 17.11 16.75 16.99 1,964,358 -0.13(-0.76%)
Jan 26, 2016 17.03 17.16 16.83 17.12 1,409,164 +0.36(+2.15%)
Jan 25, 2016 16.73 17.00 16.58 16.76 1,226,497 +0.02(+0.12%)
Jan 22, 2016 16.36 16.82 16.26 16.74 1,763,419 +0.45(+2.76%)
Jan 21, 2016 15.96 16.45 15.70 16.29 2,243,201 +0.43(+2.71%)
Jan 20, 2016 15.52 15.87 15.41 15.86 8,770,320 -0.52(-3.17%)
Jan 19, 2016 16.08 16.42 16.01 16.38 578,289 +0.39(+2.44%)
Jan 15, 2016 15.88 15.99 15.99 15.99 770,300 -0.09(-0.56%)
Jan 14, 2016 16.19 16.37 16.03 16.08 698,313 -0.07(-0.43%)
Jan 13, 2016 16.34 16.51 16.03 16.15 749,765 -0.41(-2.48%)
Jan 12, 2016 16.65 16.65 16.38 16.56 682,857 -0.02(-0.12%)
Jan 11, 2016 16.36 16.69 16.35 16.58 469,773 +0.32(+1.97%)
Jan 08, 2016 16.43 16.49 16.25 16.26 564,144 -0.11(-0.67%)
Jan 07, 2016 16.52 16.60 16.36 16.37 684,354 -0.37(-2.21%)
Jan 06, 2016 17.02 17.12 16.57 16.74 761,918 -0.35(-2.05%)
Jan 05, 2016 16.72 17.13 16.67 17.09 774,322 +0.43(+2.58%)
Jan 04, 2016 16.72 16.81 16.54 16.66 614,041 -0.20(-1.19%)
Dec 31, 2015 17.00 16.86 16.86 16.86 416,800 -0.11(-0.65%)
Dec 30, 2015 16.95 17.00 16.92 16.97 345,677 +0.02(+0.12%)
Dec 29, 2015 16.89 16.96 16.86 16.95 498,917 +0.17(+1.01%)
Dec 28, 2015 16.60 16.81 16.53 16.78 470,200 +0.17(+1.02%)
Dec 24, 2015 16.74 16.61 16.61 16.61 252,000 -0.15(-0.89%)
Dec 23, 2015 16.69 16.82 16.69 16.76 487,477 +0.10(+0.60%)
Dec 22, 2015 16.42 16.74 16.42 16.66 740,956 +0.29(+1.77%)
Dec 21, 2015 16.42 16.46 16.31 16.37 426,483 +0.03(+0.18%)
Dec 18, 2015 16.31 16.45 16.23 16.34 1,263,405 -0.08(-0.49%)
Dec 17, 2015 16.30 16.49 16.28 16.42 833,009 +0.29(+1.80%)
Dec 16, 2015 15.96 16.13 15.88 16.13 645,062 +0.18(+1.13%)
Dec 15, 2015 15.84 16.06 15.84 15.95 569,634 +0.17(+1.08%)
Dec 14, 2015 15.73 15.93 15.65 15.78 1,488,909 +0.02(+0.13%)
Dec 11, 2015 15.58 15.77 15.54 15.76 718,537 +0.01(+0.06%)
Dec 10, 2015 15.84 16.03 15.73 15.75 323,535 -0.09(-0.57%)
Dec 09, 2015 15.59 15.92 15.59 15.84 461,280 -0.16(-1.00%)
Dec 08, 2015 15.87 16.10 15.83 16.00 467,490 +0.29(+1.85%)
Dec 07, 2015 15.84 15.90 15.63 15.71 250,540 -0.16(-1.01%)
Dec 04, 2015 15.64 16.00 15.59 15.87 444,477 +0.27(+1.73%)
Dec 03, 2015 15.89 15.89 15.50 15.60 381,859 -0.32(-2.01%)
Dec 02, 2015 16.24 16.24 15.91 15.92 465,752 -0.29(-1.79%)
Dec 01, 2015 16.08 16.26 16.07 16.21 414,240 +0.20(+1.25%)
Nov 30, 2015 16.21 16.26 16.01 16.01 646,214 -0.14(-0.87%)
Nov 27, 2015 16.01 16.21 16.00 16.15 149,731 +0.11(+0.69%)
Nov 25, 2015 15.93 16.04 16.04 16.04 266,200 +0.10(+0.63%)
Nov 24, 2015 15.92 15.98 15.67 15.94 359,771 +0.00(+0.00%)
Nov 23, 2015 15.88 16.04 15.81 15.94 296,848 +0.06(+0.38%)
Nov 20, 2015 15.67 15.88 15.67 15.88 361,385 +0.31(+1.99%)
Nov 19, 2015 15.53 15.62 15.38 15.57 598,800 +0.07(+0.45%)
Nov 18, 2015 15.45 15.51 15.28 15.50 391,856 +0.03(+0.19%)
Nov 17, 2015 15.35 15.54 15.30 15.47 458,385 +0.12(+0.78%)
Nov 16, 2015 15.15 15.41 15.13 15.35 749,924 +0.19(+1.25%)
Nov 13, 2015 15.23 15.33 15.04 15.16 435,316 -0.07(-0.46%)
Nov 12, 2015 15.31 15.39 15.23 15.23 333,671 -0.12(-0.78%)
Nov 11, 2015 15.55 15.56 15.30 15.35 395,345 -0.20(-1.29%)
Nov 10, 2015 15.30 15.61 15.28 15.55 866,278 +0.26(+1.70%)
Nov 09, 2015 15.63 15.65 15.21 15.29 799,030 -0.34(-2.18%)
Nov 06, 2015 15.83 15.90 15.35 15.63 905,259 -0.29(-1.82%)
Nov 05, 2015 15.81 16.81 15.63 15.92 706,923 +0.10(+0.63%)
Nov 04, 2015 15.85 15.85 15.61 15.82 689,739 -0.03(-0.19%)
Nov 03, 2015 15.89 15.92 15.67 15.85 560,157 -0.09(-0.56%)
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.