Physicians Realty Trust (NY: DOC )

14.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.82 15.12 14.78 14.98 1,540,907 +0.18(+1.23%)
Apr 29, 2019 15.21 15.26 14.79 14.80 1,569,647 -0.40(-2.62%)
Apr 26, 2019 15.21 15.23 15.06 15.20 1,189,466 +0.10(+0.66%)
Apr 25, 2019 14.99 15.12 14.92 15.10 1,200,951 +0.02(+0.17%)
Apr 24, 2019 14.98 15.17 14.93 15.07 991,237 +0.19(+1.28%)
Apr 23, 2019 14.70 15.06 14.66 14.88 1,336,051 +0.24(+1.64%)
Apr 22, 2019 14.81 14.81 14.48 14.64 1,340,063 -0.18(-1.23%)
Apr 18, 2019 14.60 14.92 14.55 14.82 1,116,774 +0.22(+1.53%)
Apr 17, 2019 14.91 15.03 14.53 14.60 1,532,622 -0.27(-1.84%)
Apr 16, 2019 15.26 15.31 14.82 14.87 985,160 -0.37(-2.45%)
Apr 15, 2019 15.30 15.35 15.17 15.25 574,064 -0.02(-0.11%)
Apr 12, 2019 15.31 15.31 15.09 15.26 976,092 -0.06(-0.38%)
Apr 11, 2019 15.46 15.53 15.30 15.32 1,217,779 -0.14(-0.91%)
Apr 10, 2019 15.27 15.49 15.19 15.46 1,375,511 +0.27(+1.80%)
Apr 09, 2019 15.28 15.34 15.17 15.19 861,977 -0.08(-0.54%)
Apr 08, 2019 15.45 15.46 15.25 15.27 885,318 -0.19(-1.23%)
Apr 05, 2019 15.41 15.52 15.30 15.46 1,573,417 +0.03(+0.22%)
Apr 04, 2019 15.35 15.44 15.23 15.43 1,296,571 +0.08(+0.54%)
Apr 03, 2019 15.45 15.49 15.29 15.35 1,609,429 -0.10(-0.64%)
Apr 02, 2019 15.28 15.46 15.06 15.45 1,592,920 +0.16(+1.03%)
Apr 01, 2019 15.51 15.51 15.12 15.29 1,929,024 -0.12(-0.80%)
Mar 29, 2019 15.65 15.70 15.36 15.41 2,086,641 -0.22(-1.42%)
Mar 28, 2019 15.64 15.67 15.44 15.63 1,551,876 +0.06(+0.37%)
Mar 27, 2019 15.57 15.59 15.38 15.57 1,354,244 +0.02(+0.11%)
Mar 26, 2019 15.54 15.68 15.47 15.56 2,051,305 +0.04(+0.26%)
Mar 25, 2019 15.53 15.57 15.29 15.52 2,091,776 +0.02(+0.16%)
Mar 22, 2019 15.50 15.63 15.44 15.49 3,474,521 -0.01(-0.05%)
Mar 21, 2019 15.12 15.57 15.01 15.50 2,339,190 +0.38(+2.49%)
Mar 20, 2019 14.81 15.20 14.72 15.12 1,938,566 +0.33(+2.21%)
Mar 19, 2019 14.88 14.91 14.77 14.80 1,194,963 -0.05(-0.33%)
Mar 18, 2019 15.06 15.12 14.80 14.85 1,916,645 -0.15(-0.98%)
Mar 15, 2019 15.16 15.17 14.91 14.99 2,457,808 -0.18(-1.19%)
Mar 14, 2019 15.12 15.20 14.96 15.17 1,806,077 +0.20(+1.31%)
Mar 13, 2019 14.82 15.02 14.80 14.98 1,566,338 +0.19(+1.27%)
Mar 12, 2019 14.90 14.96 14.76 14.79 1,092,044 -0.11(-0.77%)
Mar 11, 2019 14.67 14.91 14.63 14.90 1,042,310 +0.30(+2.08%)
Mar 08, 2019 14.69 14.82 14.52 14.60 2,008,282 -0.09(-0.61%)
Mar 07, 2019 14.61 14.85 14.59 14.69 2,270,886 +0.11(+0.79%)
Mar 06, 2019 14.80 14.81 14.52 14.58 2,084,728 -0.22(-1.49%)
Mar 05, 2019 14.80 15.03 14.77 14.80 3,330,089 -0.02(-0.17%)
Mar 04, 2019 14.69 14.92 14.67 14.82 2,298,182 +0.16(+1.12%)
Mar 01, 2019 14.82 14.82 14.55 14.66 2,725,107 -0.15(-1.00%)
Feb 28, 2019 14.96 14.99 14.75 14.80 3,054,356 -0.12(-0.82%)
Feb 27, 2019 15.21 15.21 14.51 14.93 3,353,623 -0.34(-2.20%)
Feb 26, 2019 15.26 15.33 15.15 15.26 2,216,292 +0.03(+0.22%)
Feb 25, 2019 15.35 15.44 15.22 15.23 1,752,249 -0.11(-0.75%)
Feb 22, 2019 15.31 15.43 15.22 15.35 1,208,460 +0.07(+0.48%)
Feb 21, 2019 15.13 15.30 15.04 15.27 713,106 +0.08(+0.54%)
Feb 20, 2019 15.35 15.36 15.05 15.19 1,018,327 -0.20(-1.28%)
Feb 19, 2019 15.29 15.42 15.21 15.39 2,003,333 +0.09(+0.59%)
Feb 15, 2019 15.14 15.31 15.07 15.30 1,254,352 +0.17(+1.14%)
Feb 14, 2019 14.96 15.23 14.91 15.12 1,530,129 +0.19(+1.26%)
Feb 13, 2019 14.96 15.10 14.85 14.94 1,981,386 -0.05(-0.33%)
Feb 12, 2019 15.12 15.17 14.95 14.99 1,074,494 -0.22(-1.45%)
Feb 11, 2019 15.08 15.25 15.04 15.21 1,230,881 +0.14(+0.92%)
Feb 08, 2019 15.15 15.26 14.99 15.07 901,615 -0.13(-0.86%)
Feb 07, 2019 14.94 15.29 14.87 15.20 1,501,566 +0.20(+1.37%)
Feb 06, 2019 14.89 14.99 14.81 14.99 1,202,322 +0.08(+0.55%)
Feb 05, 2019 14.91 14.93 14.80 14.91 1,089,275 +0.01(+0.06%)
Feb 04, 2019 14.63 14.91 14.58 14.90 1,324,278 +0.20(+1.34%)
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.