Physicians Realty Trust (NY: DOC )

18.76 USD -0.19 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.72 17.91 17.70 17.73 1,681,419 -0.06(-0.34%)
Sep 28, 2017 17.48 17.80 17.45 17.79 1,382,666 +0.30(+1.72%)
Sep 27, 2017 17.78 17.84 17.38 17.49 2,695,845 -0.38(-2.13%)
Sep 26, 2017 17.98 18.00 17.85 17.87 1,240,301 -0.15(-0.83%)
Sep 25, 2017 18.03 18.10 17.97 18.02 1,263,672 -0.04(-0.22%)
Sep 22, 2017 18.47 18.47 18.02 18.06 1,331,754 -0.18(-0.99%)
Sep 21, 2017 18.30 18.37 18.20 18.24 981,185 -0.05(-0.27%)
Sep 20, 2017 18.53 18.60 18.24 18.29 1,214,734 -0.21(-1.14%)
Sep 19, 2017 18.72 18.75 18.41 18.50 849,708 -0.19(-1.02%)
Sep 18, 2017 18.72 18.76 18.64 18.69 1,050,744 -0.05(-0.27%)
Sep 15, 2017 18.64 18.79 18.42 18.74 1,795,725 +0.17(+0.92%)
Sep 14, 2017 18.50 18.58 18.34 18.57 1,435,911 +0.09(+0.49%)
Sep 13, 2017 18.57 18.60 18.44 18.48 928,656 -0.09(-0.48%)
Sep 12, 2017 18.87 18.96 18.54 18.57 985,837 -0.36(-1.90%)
Sep 11, 2017 18.80 19.07 18.80 18.93 893,740 +0.07(+0.37%)
Sep 08, 2017 18.84 18.97 18.80 18.86 718,812 +0.00(+0.00%)
Sep 07, 2017 18.83 18.91 18.75 18.86 606,305 +0.09(+0.48%)
Sep 06, 2017 18.80 18.89 18.74 18.77 1,186,407 -0.01(-0.05%)
Sep 05, 2017 18.71 18.80 18.62 18.78 935,842 +0.11(+0.59%)
Sep 01, 2017 18.73 18.79 18.63 18.67 711,568 -0.06(-0.32%)
Aug 31, 2017 18.50 18.78 18.41 18.73 1,264,472 +0.33(+1.79%)
Aug 30, 2017 18.23 18.42 18.09 18.40 2,009,986 +0.15(+0.82%)
Aug 29, 2017 18.38 18.46 18.21 18.25 923,236 -0.08(-0.44%)
Aug 28, 2017 18.39 18.45 18.23 18.33 812,779 -0.08(-0.43%)
Aug 25, 2017 18.46 18.52 18.33 18.41 731,217 +0.02(+0.11%)
Aug 24, 2017 18.23 18.51 18.23 18.39 1,108,431 +0.16(+0.88%)
Aug 23, 2017 18.18 18.34 18.09 18.23 585,372 +0.05(+0.28%)
Aug 22, 2017 18.19 18.28 18.04 18.18 1,129,023 +0.03(+0.17%)
Aug 21, 2017 18.06 18.17 17.98 18.15 1,362,989 +0.21(+1.17%)
Aug 18, 2017 18.05 18.14 17.81 17.94 1,259,784 -0.24(-1.32%)
Aug 17, 2017 18.02 18.25 17.98 18.18 1,396,592 +0.07(+0.39%)
Aug 16, 2017 18.00 18.23 17.84 18.11 2,263,536 +0.02(+0.11%)
Aug 15, 2017 18.21 18.21 17.96 18.09 1,163,179 -0.15(-0.82%)
Aug 14, 2017 18.00 18.27 17.96 18.24 1,081,068 +0.32(+1.79%)
Aug 11, 2017 17.77 18.01 17.75 17.92 1,042,882 -0.02(-0.11%)
Aug 10, 2017 18.07 18.08 17.83 17.94 1,553,231 -0.13(-0.72%)
Aug 09, 2017 18.00 18.09 17.82 18.07 2,001,590 +0.04(+0.22%)
Aug 08, 2017 18.24 18.27 18.02 18.03 1,631,673 -0.24(-1.31%)
Aug 07, 2017 18.31 18.32 18.18 18.27 1,630,287 -0.02(-0.11%)
Aug 04, 2017 18.35 18.46 18.19 18.29 792,645 -0.13(-0.71%)
Aug 03, 2017 18.06 18.49 18.00 18.42 1,717,185 +0.19(+1.04%)
Aug 02, 2017 18.38 18.45 18.06 18.23 1,837,318 -0.21(-1.14%)
Aug 01, 2017 18.65 18.71 18.33 18.44 1,903,557 -0.18(-0.97%)
Jul 31, 2017 18.48 18.67 18.37 18.62 1,723,461 +0.16(+0.87%)
Jul 28, 2017 18.54 18.54 18.34 18.46 1,641,760 -0.03(-0.16%)
Jul 27, 2017 18.44 18.61 18.32 18.49 1,250,881 -0.01(-0.05%)
Jul 26, 2017 18.49 18.62 18.34 18.50 1,363,626 -0.04(-0.22%)
Jul 25, 2017 18.50 18.58 18.36 18.54 2,420,613 -0.03(-0.16%)
Jul 24, 2017 18.72 18.72 18.47 18.57 1,953,218 -0.10(-0.54%)
Jul 21, 2017 18.84 18.84 18.46 18.67 1,489,629 +0.01(+0.05%)
Jul 20, 2017 18.76 18.86 18.65 18.66 2,036,999 -0.06(-0.32%)
Jul 19, 2017 18.45 18.79 18.42 18.72 1,569,474 +0.30(+1.63%)
Jul 18, 2017 18.63 18.64 18.43 18.42 2,669,020 -0.22(-1.18%)
Jul 17, 2017 18.48 18.68 18.48 18.64 1,931,298 +0.03(+0.16%)
Jul 14, 2017 18.64 18.73 18.55 18.61 2,059,253 +0.09(+0.49%)
Jul 13, 2017 18.73 18.76 18.47 18.52 2,870,695 -0.01(-0.05%)
Jul 12, 2017 18.47 18.66 18.39 18.53 3,454,425 +0.23(+1.26%)
Jul 11, 2017 18.41 18.42 18.11 18.30 3,280,948 -0.12(-0.65%)
Jul 10, 2017 19.04 19.06 18.41 18.42 3,783,776 -0.60(-3.15%)
Jul 07, 2017 19.06 19.22 18.78 19.02 4,622,411 -0.31(-1.60%)
Jul 06, 2017 20.12 20.12 19.27 19.33 3,046,428 -0.83(-4.12%)
Jul 05, 2017 20.30 20.33 20.02 20.16 5,195,466 -0.14(-0.69%)
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.