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 31, 2020 19.59 19.59 19.24 19.35 3,689,900 -0.23(-1.17%)
Jan 30, 2020 19.64 19.70 19.54 19.58 1,912,909 -0.09(-0.46%)
Jan 29, 2020 19.69 19.77 19.52 19.67 1,209,591 -0.01(-0.05%)
Jan 28, 2020 19.56 19.76 19.50 19.68 1,610,393 +0.15(+0.77%)
Jan 27, 2020 19.50 19.63 19.49 19.53 2,434,820 -0.04(-0.20%)
Jan 24, 2020 19.46 19.65 19.42 19.57 1,341,700 +0.12(+0.62%)
Jan 23, 2020 19.20 19.51 19.13 19.45 3,169,561 +0.26(+1.35%)
Jan 22, 2020 19.47 19.69 19.17 19.19 3,584,190 -0.21(-1.08%)
Jan 21, 2020 19.24 19.48 19.18 19.40 2,855,886 +0.18(+0.94%)
Jan 17, 2020 19.39 19.44 19.18 19.22 1,558,600 -0.04(-0.21%)
Jan 16, 2020 19.14 19.36 19.08 19.26 1,389,773 +0.14(+0.73%)
Jan 15, 2020 18.98 19.15 18.88 19.12 2,015,712 +0.17(+0.90%)
Jan 14, 2020 19.09 19.10 18.79 18.95 1,531,939 -0.16(-0.84%)
Jan 13, 2020 18.79 19.14 18.75 19.11 1,190,212 +0.31(+1.65%)
Jan 10, 2020 18.62 18.81 18.52 18.80 2,471,700 +0.13(+0.70%)
Jan 09, 2020 18.72 18.84 18.61 18.67 1,021,457 -0.05(-0.27%)
Jan 08, 2020 18.62 18.82 18.55 18.72 1,314,012 +0.14(+0.75%)
Jan 07, 2020 18.64 18.67 18.43 18.58 1,813,800 -0.11(-0.59%)
Jan 06, 2020 18.57 18.77 18.52 18.69 912,006 +0.07(+0.38%)
Jan 03, 2020 18.20 18.72 18.20 18.62 926,000 +0.37(+2.03%)
Jan 02, 2020 18.78 18.87 18.21 18.25 1,279,804 -0.69(-3.64%)
Dec 31, 2019 18.82 19.06 18.81 18.94 1,353,200 +0.14(+0.74%)
Dec 30, 2019 18.69 18.81 18.61 18.80 1,325,180 +0.09(+0.48%)
Dec 27, 2019 18.72 18.75 18.61 18.71 1,084,500 +0.06(+0.32%)
Dec 26, 2019 18.63 18.73 18.59 18.65 505,886 +0.07(+0.38%)
Dec 24, 2019 18.49 18.61 18.45 18.58 380,900 +0.09(+0.49%)
Dec 23, 2019 18.68 18.75 18.45 18.49 1,533,745 -0.19(-1.02%)
Dec 20, 2019 18.73 18.90 18.65 18.68 2,524,200 -0.05(-0.27%)
Dec 19, 2019 18.42 18.74 18.41 18.73 1,784,972 +0.30(+1.63%)
Dec 18, 2019 18.19 18.51 18.16 18.43 1,056,943 +0.27(+1.49%)
Dec 17, 2019 18.41 18.47 18.13 18.16 1,161,520 -0.25(-1.36%)
Dec 16, 2019 18.36 18.48 18.18 18.41 1,880,454 +0.14(+0.77%)
Dec 13, 2019 18.32 18.49 18.12 18.27 2,316,200 -0.04(-0.22%)
Dec 12, 2019 18.76 18.85 18.24 18.31 1,996,131 -0.34(-1.82%)
Dec 11, 2019 19.09 19.09 18.58 18.65 2,105,625 -0.35(-1.84%)
Dec 10, 2019 19.20 19.20 18.98 19.00 1,198,793 -0.19(-0.99%)
Dec 09, 2019 19.19 19.25 19.09 19.19 1,889,425 +0.02(+0.10%)
Dec 06, 2019 19.17 19.27 19.06 19.17 1,852,700 +0.03(+0.16%)
Dec 05, 2019 19.04 19.20 19.01 19.14 1,348,939 +0.06(+0.31%)
Dec 04, 2019 19.06 19.17 18.92 19.08 1,254,425 +0.02(+0.10%)
Dec 03, 2019 19.02 19.14 18.88 19.06 1,586,517 +0.03(+0.16%)
Dec 02, 2019 19.16 19.17 18.92 19.03 1,497,242 -0.16(-0.83%)
Nov 29, 2019 19.23 19.34 19.15 19.19 709,000 -0.05(-0.26%)
Nov 27, 2019 18.92 19.28 18.92 19.24 2,009,300 +0.34(+1.80%)
Nov 26, 2019 18.80 19.02 18.62 18.90 3,521,076 +0.34(+1.83%)
Nov 25, 2019 18.49 18.71 18.47 18.56 2,697,286 +0.10(+0.54%)
Nov 22, 2019 18.48 18.57 18.35 18.46 1,236,200 +0.01(+0.05%)
Nov 21, 2019 18.65 18.75 18.45 18.45 1,435,413 -0.16(-0.86%)
Nov 20, 2019 18.71 18.87 18.56 18.61 1,493,250 -0.10(-0.53%)
Nov 19, 2019 18.76 18.81 18.65 18.71 922,278 +0.00(+0.00%)
Nov 18, 2019 18.42 18.71 18.42 18.71 1,754,280 +0.32(+1.74%)
Nov 15, 2019 18.43 18.47 18.33 18.39 1,450,800 -0.04(-0.22%)
Nov 14, 2019 18.38 18.47 18.35 18.43 1,491,716 +0.10(+0.55%)
Nov 13, 2019 18.20 18.41 18.20 18.33 2,206,232 +0.12(+0.66%)
Nov 12, 2019 18.35 18.44 18.20 18.21 2,845,861 +0.01(+0.05%)
Nov 11, 2019 18.20 18.26 18.14 18.20 2,446,971 +0.06(+0.33%)
Nov 08, 2019 17.86 18.17 17.86 18.14 3,383,000 +0.23(+1.28%)
Nov 07, 2019 18.05 18.11 17.63 17.91 1,425,591 -0.10(-0.56%)
Nov 06, 2019 17.62 18.11 17.58 18.01 1,308,401 +0.21(+1.18%)
Nov 05, 2019 18.33 18.39 17.78 17.80 1,354,598 -0.59(-3.21%)
Nov 04, 2019 18.62 18.65 18.34 18.39 1,499,741 -0.25(-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.