Physicians Realty Trust (NY: DOC )

19.47 USD -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.95 18.07 17.71 17.91 1,666,706 +0.04(+0.22%)
Sep 29, 2020 18.01 18.01 17.56 17.87 1,322,343 -0.14(-0.78%)
Sep 28, 2020 17.75 18.01 17.60 18.01 1,591,710 +0.60(+3.45%)
Sep 25, 2020 17.06 17.41 16.99 17.41 1,212,300 +0.31(+1.81%)
Sep 24, 2020 16.91 17.44 16.89 17.10 2,611,370 +0.29(+1.73%)
Sep 23, 2020 17.40 17.59 16.80 16.81 2,009,064 -0.65(-3.72%)
Sep 22, 2020 17.18 17.64 17.18 17.46 1,301,216 +0.33(+1.93%)
Sep 21, 2020 17.19 17.29 16.90 17.13 1,888,501 -0.36(-2.06%)
Sep 18, 2020 18.18 18.21 17.45 17.49 3,879,900 -0.73(-4.01%)
Sep 17, 2020 18.47 18.65 18.13 18.22 1,265,539 -0.29(-1.57%)
Sep 16, 2020 18.56 18.71 18.38 18.51 1,572,164 +0.01(+0.05%)
Sep 15, 2020 18.72 18.87 18.45 18.50 778,273 -0.19(-1.02%)
Sep 14, 2020 18.25 18.71 18.15 18.69 1,188,564 +0.54(+2.98%)
Sep 11, 2020 18.51 18.54 17.94 18.15 1,064,000 -0.34(-1.84%)
Sep 10, 2020 18.66 18.83 18.48 18.49 1,234,138 -0.22(-1.18%)
Sep 09, 2020 18.59 18.95 18.45 18.71 1,174,138 +0.34(+1.85%)
Sep 08, 2020 18.86 18.86 18.36 18.37 1,292,780 -0.49(-2.60%)
Sep 04, 2020 18.94 19.03 18.54 18.86 1,182,400 -0.02(-0.11%)
Sep 03, 2020 18.97 19.10 18.73 18.88 1,414,771 -0.03(-0.16%)
Sep 02, 2020 18.41 18.92 18.23 18.91 1,861,143 +0.71(+3.90%)
Sep 01, 2020 18.00 18.21 17.76 18.20 1,541,655 +0.05(+0.28%)
Aug 31, 2020 18.13 18.40 18.11 18.15 2,082,381 +0.09(+0.50%)
Aug 28, 2020 18.19 18.19 17.86 18.06 1,835,300 -0.06(-0.33%)
Aug 27, 2020 17.96 18.32 17.95 18.12 1,054,617 +0.28(+1.57%)
Aug 26, 2020 18.22 18.22 17.69 17.84 1,822,305 -0.47(-2.57%)
Aug 25, 2020 18.04 18.34 17.93 18.31 2,125,113 +0.22(+1.22%)
Aug 24, 2020 17.89 18.17 17.62 18.09 1,698,982 +0.22(+1.23%)
Aug 21, 2020 17.53 17.94 17.53 17.87 1,464,200 +0.23(+1.30%)
Aug 20, 2020 17.24 17.79 17.16 17.64 1,259,163 +0.31(+1.79%)
Aug 19, 2020 17.72 17.75 17.29 17.33 1,262,520 -0.47(-2.64%)
Aug 18, 2020 18.14 18.15 17.69 17.80 1,191,261 -0.39(-2.14%)
Aug 17, 2020 18.25 18.29 18.05 18.19 1,221,643 -0.01(-0.05%)
Aug 14, 2020 18.27 18.36 18.10 18.20 858,100 -0.03(-0.16%)
Aug 13, 2020 18.25 18.61 18.18 18.23 966,559 -0.13(-0.71%)
Aug 12, 2020 18.34 18.42 18.20 18.36 969,653 +0.13(+0.71%)
Aug 11, 2020 18.71 18.83 18.16 18.23 1,225,511 -0.27(-1.46%)
Aug 10, 2020 18.35 18.70 18.21 18.50 1,294,200 +0.19(+1.04%)
Aug 07, 2020 18.10 18.49 18.09 18.31 1,200,800 +0.19(+1.05%)
Aug 06, 2020 17.87 18.59 17.87 18.12 1,015,802 +0.02(+0.11%)
Aug 05, 2020 18.04 18.13 17.76 18.10 1,724,037 +0.14(+0.78%)
Aug 04, 2020 17.75 18.01 17.73 17.96 1,037,775 +0.15(+0.84%)
Aug 03, 2020 18.01 18.01 17.50 17.81 995,711 -0.23(-1.27%)
Jul 31, 2020 17.89 18.05 17.71 18.04 1,913,400 +0.08(+0.45%)
Jul 30, 2020 17.72 18.11 17.67 17.96 1,674,553 -0.04(-0.22%)
Jul 29, 2020 17.93 18.10 17.80 18.00 1,495,902 +0.25(+1.41%)
Jul 28, 2020 17.55 17.92 17.39 17.75 1,292,686 +0.10(+0.57%)
Jul 27, 2020 17.40 17.66 17.15 17.65 1,003,225 +0.18(+1.03%)
Jul 24, 2020 17.58 17.77 17.38 17.47 793,200 -0.10(-0.57%)
Jul 23, 2020 17.58 17.84 17.47 17.57 1,570,445 -0.09(-0.51%)
Jul 22, 2020 16.86 17.67 16.74 17.66 1,637,787 +0.67(+3.94%)
Jul 21, 2020 16.96 17.14 16.87 16.99 1,052,722 +0.18(+1.07%)
Jul 20, 2020 17.34 17.40 16.77 16.81 1,587,392 -0.59(-3.39%)
Jul 17, 2020 17.16 17.46 16.94 17.40 1,106,300 +0.27(+1.58%)
Jul 16, 2020 17.11 17.26 17.00 17.13 2,012,447 -0.06(-0.35%)
Jul 15, 2020 17.53 17.61 16.93 17.19 2,136,130 +0.01(+0.06%)
Jul 14, 2020 16.91 17.18 16.80 17.18 1,561,299 +0.34(+2.02%)
Jul 13, 2020 16.86 17.26 16.64 16.84 2,121,209 +0.05(+0.30%)
Jul 10, 2020 16.64 16.97 16.55 16.79 2,676,300 +0.13(+0.78%)
Jul 09, 2020 16.76 16.87 16.42 16.66 1,571,047 -0.14(-0.83%)
Jul 08, 2020 16.84 16.96 16.63 16.80 1,123,216 -0.07(-0.41%)
Jul 07, 2020 17.10 17.29 16.86 16.87 1,011,399 -0.52(-2.99%)
Jul 06, 2020 17.89 17.95 17.31 17.39 1,324,867 -0.08(-0.46%)
Jul 02, 2020 17.96 18.00 17.27 17.47 1,412,400 -0.12(-0.68%)
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.