Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.93 14.14 13.86 14.11 1,679,050 +0.25(+1.79%)
Aug 30, 2017 13.73 13.87 13.62 13.86 2,668,994 +0.11(+0.82%)
Aug 29, 2017 13.84 13.90 13.71 13.74 1,225,934 -0.06(-0.44%)
Aug 28, 2017 13.85 13.89 13.73 13.80 1,079,262 -0.06(-0.43%)
Aug 25, 2017 13.90 13.95 13.80 13.86 970,959 +0.02(+0.11%)
Aug 24, 2017 13.73 13.94 13.73 13.85 1,471,849 +0.12(+0.88%)
Aug 23, 2017 13.69 13.81 13.62 13.73 777,296 +0.04(+0.28%)
Aug 22, 2017 13.70 13.77 13.59 13.69 1,499,192 +0.02(+0.17%)
Aug 21, 2017 13.60 13.68 13.54 13.67 1,809,868 +0.16(+1.17%)
Aug 18, 2017 13.59 13.66 13.41 13.51 1,672,825 -0.18(-1.32%)
Aug 17, 2017 13.57 13.74 13.54 13.69 1,854,488 +0.05(+0.39%)
Aug 16, 2017 13.56 13.73 13.44 13.64 3,005,675 +0.02(+0.11%)
Aug 15, 2017 13.71 13.71 13.53 13.62 1,544,547 -0.11(-0.82%)
Aug 14, 2017 13.56 13.76 13.53 13.74 1,435,514 +0.24(+1.79%)
Aug 11, 2017 13.38 13.56 13.37 13.50 1,384,808 -0.02(-0.11%)
Aug 10, 2017 13.61 13.61 13.43 13.51 2,062,484 -0.10(-0.72%)
Aug 09, 2017 13.56 13.62 13.42 13.61 2,657,845 +0.03(+0.22%)
Aug 08, 2017 13.74 13.76 13.57 13.58 2,166,645 -0.18(-1.31%)
Aug 07, 2017 13.79 13.80 13.69 13.76 2,164,804 -0.02(-0.11%)
Aug 04, 2017 13.82 13.90 13.70 13.77 1,052,527 -0.10(-0.71%)
Aug 03, 2017 13.60 13.92 13.56 13.87 2,280,193 +0.14(+1.04%)
Aug 02, 2017 13.84 13.90 13.60 13.73 2,439,714 -0.16(-1.14%)
Aug 01, 2017 14.05 14.09 13.80 13.89 2,527,671 -0.14(-0.97%)
Jul 31, 2017 13.92 14.06 13.83 14.02 2,288,527 +0.12(+0.87%)
Jul 28, 2017 13.96 13.96 13.81 13.90 2,180,039 -0.02(-0.16%)
Jul 27, 2017 13.89 14.02 13.80 13.92 1,661,003 -0.01(-0.05%)
Jul 26, 2017 13.92 14.02 13.81 13.93 1,810,714 -0.03(-0.22%)
Jul 25, 2017 13.93 13.99 13.83 13.96 3,214,252 -0.02(-0.16%)
Jul 24, 2017 14.10 14.10 13.91 13.98 2,593,614 -0.08(-0.54%)
Jul 21, 2017 14.19 14.19 13.90 14.06 1,978,029 +0.01(+0.05%)
Jul 20, 2017 14.13 14.20 14.05 14.05 2,704,864 -0.05(-0.32%)
Jul 19, 2017 13.89 14.15 13.87 14.10 2,084,053 +0.23(+1.63%)
Jul 18, 2017 14.03 14.04 13.88 13.87 3,544,104 -0.17(-1.18%)
Jul 17, 2017 13.92 14.07 13.92 14.04 2,564,507 +0.02(+0.16%)
Jul 14, 2017 14.04 14.11 13.97 14.02 2,734,414 +0.07(+0.49%)
Jul 13, 2017 14.11 14.13 13.91 13.95 3,811,901 -0.01(-0.05%)
Jul 12, 2017 13.91 14.05 13.85 13.95 4,587,017 +0.17(+1.26%)
Jul 11, 2017 13.86 13.87 13.64 13.78 4,356,663 -0.09(-0.65%)
Jul 10, 2017 14.34 14.35 13.86 13.87 5,024,352 -0.45(-3.15%)
Jul 07, 2017 14.35 14.47 14.14 14.32 6,137,948 -0.23(-1.60%)
Jul 06, 2017 15.15 15.15 14.51 14.56 4,045,252 -0.62(-4.12%)
Jul 05, 2017 15.29 15.31 15.08 15.18 6,898,889 -0.11(-0.69%)
Jul 03, 2017 15.21 15.37 15.20 15.29 4,012,216 +0.12(+0.79%)
Jun 30, 2017 15.02 15.30 15.00 15.17 6,518,098 +0.26(+1.77%)
Jun 29, 2017 15.37 15.41 14.87 14.90 17,555,720 -1.19(-7.39%)
Jun 28, 2017 16.06 16.18 15.95 16.09 3,462,875 +0.06(+0.37%)
Jun 27, 2017 16.19 16.28 16.00 16.03 1,888,888 -0.21(-1.28%)
Jun 26, 2017 16.21 16.25 16.05 16.24 1,661,454 +0.12(+0.74%)
Jun 23, 2017 16.05 16.23 16.02 16.12 2,275,963 +0.10(+0.60%)
Jun 22, 2017 15.92 16.18 15.89 16.03 2,650,904 +0.10(+0.61%)
Jun 21, 2017 15.86 15.96 15.82 15.93 1,539,886 +0.07(+0.42%)
Jun 20, 2017 15.86 15.94 15.74 15.86 1,455,963 +0.03(+0.19%)
Jun 19, 2017 15.75 15.87 15.73 15.83 1,451,453 +0.02(+0.14%)
Jun 16, 2017 15.63 15.82 15.62 15.81 2,430,007 +0.13(+0.81%)
Jun 15, 2017 15.53 15.74 15.51 15.68 1,707,903 +0.04(+0.29%)
Jun 14, 2017 15.76 15.90 15.56 15.64 1,795,911 -0.01(-0.05%)
Jun 13, 2017 15.69 15.71 15.56 15.65 1,411,455 -0.07(-0.43%)
Jun 12, 2017 15.45 15.74 15.43 15.71 1,817,017 +0.27(+1.74%)
Jun 09, 2017 15.33 15.50 15.24 15.45 2,365,114 +0.10(+0.63%)
Jun 08, 2017 15.46 15.46 15.21 15.35 1,096,244 -0.09(-0.58%)
Jun 07, 2017 15.47 15.55 15.42 15.44 836,947 -0.01(-0.10%)
Jun 06, 2017 15.62 15.62 15.43 15.45 2,103,654 -0.15(-0.96%)
Jun 05, 2017 15.56 15.65 15.49 15.60 1,709,099 -0.03(-0.19%)
Jun 02, 2017 15.51 15.70 15.46 15.63 1,533,755 +0.26(+1.70%)
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.