Physicians Realty Trust (NY: DOC )

15.55 -0.15 (-0.96%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.66 15.72 15.25 15.25 2,830,266 -0.41(-2.63%)
Feb 25, 2021 15.86 16.25 15.66 15.67 2,751,246 -0.14(-0.91%)
Feb 24, 2021 16.02 16.09 15.77 15.81 1,758,441 -0.17(-1.07%)
Feb 23, 2021 15.87 16.12 15.82 15.98 1,844,393 +0.15(+0.96%)
Feb 22, 2021 15.59 15.87 15.52 15.83 1,674,598 +0.21(+1.32%)
Feb 19, 2021 15.86 15.94 15.57 15.62 1,826,963 -0.18(-1.14%)
Feb 18, 2021 16.01 16.10 15.79 15.80 1,864,405 -0.17(-1.07%)
Feb 17, 2021 16.15 16.25 15.95 15.97 1,635,420 -0.24(-1.49%)
Feb 16, 2021 16.39 16.39 16.15 16.21 1,710,335 -0.11(-0.66%)
Feb 12, 2021 16.45 16.51 16.26 16.32 1,177,596 -0.15(-0.93%)
Feb 11, 2021 16.53 16.74 16.43 16.48 1,523,279 -0.02(-0.11%)
Feb 10, 2021 16.42 16.53 16.30 16.49 2,399,993 +0.19(+1.16%)
Feb 09, 2021 16.33 16.39 16.18 16.30 1,378,233 +0.04(+0.28%)
Feb 08, 2021 16.39 16.40 16.20 16.26 1,818,374 -0.09(-0.55%)
Feb 05, 2021 16.42 16.42 16.17 16.35 2,080,602 +0.02(+0.11%)
Feb 04, 2021 16.29 16.46 16.20 16.33 2,077,795 +0.01(+0.06%)
Feb 03, 2021 16.21 16.40 15.97 16.32 2,176,583 -0.03(-0.17%)
Feb 02, 2021 16.30 16.47 16.12 16.35 1,872,677 +0.13(+0.83%)
Feb 01, 2021 15.89 16.23 15.69 16.21 1,840,927 +0.39(+2.50%)
Jan 29, 2021 15.81 16.00 15.57 15.82 1,991,227 -0.07(-0.45%)
Jan 28, 2021 15.81 16.06 15.69 15.89 1,801,034 +0.10(+0.62%)
Jan 27, 2021 16.22 16.39 15.74 15.79 1,654,628 -0.61(-3.72%)
Jan 26, 2021 16.31 16.46 16.24 16.40 1,226,488 +0.09(+0.55%)
Jan 25, 2021 16.38 16.48 16.18 16.31 1,602,406 -0.03(-0.16%)
Jan 22, 2021 16.15 16.35 16.08 16.34 1,195,427 +0.08(+0.50%)
Jan 21, 2021 16.26 16.35 16.13 16.26 1,502,028 -0.09(-0.55%)
Jan 20, 2021 15.78 16.39 15.68 16.35 1,837,511 +0.57(+3.64%)
Jan 19, 2021 16.14 16.15 15.66 15.78 1,615,298 -0.32(-2.01%)
Jan 15, 2021 15.78 16.15 15.71 16.10 2,556,232 +0.25(+1.59%)
Jan 14, 2021 15.95 16.05 15.80 15.85 1,638,397 -0.03(-0.17%)
Jan 13, 2021 15.56 15.94 15.54 15.87 2,409,125 +0.48(+3.09%)
Jan 12, 2021 15.03 15.43 14.99 15.40 2,196,100 +0.37(+2.45%)
Jan 11, 2021 15.18 15.39 14.90 15.03 2,386,265 -0.20(-1.30%)
Jan 08, 2021 15.08 15.26 15.05 15.23 2,102,445 +0.22(+1.43%)
Jan 07, 2021 15.07 15.16 14.87 15.01 2,275,528 -0.14(-0.95%)
Jan 06, 2021 15.17 15.40 14.99 15.16 3,156,518 +0.01(+0.06%)
Jan 05, 2021 15.10 15.35 15.10 15.15 2,339,310 +0.11(+0.72%)
Jan 04, 2021 15.86 15.89 15.04 15.04 3,149,078 -0.73(-4.61%)
Dec 31, 2020 15.77 15.77 15.77 1,460,743 -0.01(-0.06%)
Dec 30, 2020 15.85 16.07 15.75 15.78 1,460,743 -0.06(-0.39%)
Dec 29, 2020 16.03 16.10 15.75 15.84 1,206,151 -0.17(-1.05%)
Dec 28, 2020 15.98 16.04 15.86 16.01 1,107,511 +0.08(+0.50%)
Dec 24, 2020 15.86 15.95 15.77 15.93 468,759 +0.13(+0.84%)
Dec 23, 2020 16.08 16.20 15.76 15.79 1,472,280 -0.23(-1.44%)
Dec 22, 2020 15.86 16.04 15.70 16.02 1,389,043 +0.22(+1.40%)
Dec 21, 2020 15.72 15.84 15.62 15.80 1,693,110 -0.12(-0.72%)
Dec 18, 2020 16.23 16.28 15.78 15.92 4,614,552 -0.30(-1.86%)
Dec 17, 2020 16.23 16.28 16.04 16.22 1,922,065 +0.03(+0.16%)
Dec 16, 2020 16.24 16.35 16.14 16.19 2,090,655 +0.03(+0.16%)
Dec 15, 2020 15.90 16.17 15.75 16.16 2,139,816 +0.33(+2.07%)
Dec 14, 2020 15.96 16.09 15.82 15.84 2,492,670 -0.15(-0.94%)
Dec 11, 2020 15.63 16.00 15.63 15.99 3,193,596 +0.28(+1.80%)
Dec 10, 2020 15.61 15.75 15.50 15.70 1,027,564 +0.00(+0.00%)
Dec 09, 2020 15.79 15.88 15.43 15.70 1,767,433 -0.09(-0.56%)
Dec 08, 2020 15.73 15.84 15.65 15.79 1,712,589 -0.03(-0.17%)
Dec 07, 2020 15.65 15.85 15.57 15.82 1,340,418 +0.14(+0.90%)
Dec 04, 2020 15.53 15.78 15.52 15.68 1,578,903 +0.16(+1.03%)
Dec 03, 2020 15.51 15.70 15.45 15.52 1,385,524 +0.06(+0.40%)
Dec 02, 2020 15.56 15.63 15.31 15.46 2,031,219 -0.14(-0.91%)
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.