Physicians Realty Trust (NY: DOC )

17.81 +0.21 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 17.64 17.82 17.54 17.81 1,670,221 +0.21(+1.19%)
Aug 08, 2022 17.35 17.67 17.35 17.60 1,426,095 +0.36(+2.09%)
Aug 05, 2022 17.28 17.43 17.09 17.24 2,299,911 -0.18(-1.03%)
Aug 04, 2022 17.50 17.58 17.21 17.42 993,026 +0.08(+0.46%)
Aug 03, 2022 17.68 17.70 17.31 17.34 1,518,616 -0.20(-1.14%)
Aug 02, 2022 17.83 17.89 17.53 17.54 1,211,846 -0.23(-1.29%)
Aug 01, 2022 17.72 17.91 17.66 17.77 1,184,351 +0.00(+0.00%)
Jul 29, 2022 17.48 17.84 17.40 17.77 1,464,449 +0.30(+1.72%)
Jul 28, 2022 17.34 17.51 17.28 17.47 2,755,078 +0.20(+1.16%)
Jul 27, 2022 17.24 17.35 17.18 17.27 1,835,685 -0.06(-0.35%)
Jul 26, 2022 17.17 17.44 17.01 17.33 2,948,315 +0.16(+0.93%)
Jul 25, 2022 16.74 17.18 16.65 17.17 2,431,436 +0.41(+2.45%)
Jul 22, 2022 16.65 16.88 16.59 16.76 1,610,716 +0.19(+1.15%)
Jul 21, 2022 16.56 16.63 16.32 16.57 4,064,319 -0.08(-0.48%)
Jul 20, 2022 16.77 16.83 16.48 16.65 2,489,605 -0.16(-0.95%)
Jul 19, 2022 16.82 16.89 16.62 16.81 2,874,601 +0.10(+0.60%)
Jul 18, 2022 16.86 16.95 16.61 16.71 1,723,906 -0.12(-0.71%)
Jul 15, 2022 16.85 16.90 16.56 16.83 2,699,573 +0.24(+1.45%)
Jul 14, 2022 16.27 16.65 16.27 16.59 1,687,665 +0.12(+0.73%)
Jul 13, 2022 16.51 16.60 16.35 16.47 1,010,683 -0.13(-0.78%)
Jul 12, 2022 16.60 16.79 16.50 16.60 1,318,064 -0.01(-0.06%)
Jul 11, 2022 16.69 16.76 16.50 16.61 1,744,723 -0.09(-0.54%)
Jul 08, 2022 16.75 16.95 16.65 16.70 2,060,640 -0.09(-0.54%)
Jul 07, 2022 17.10 17.13 16.78 16.79 1,706,792 -0.24(-1.41%)
Jul 06, 2022 17.16 17.32 16.96 17.03 1,728,892 -0.09(-0.53%)
Jul 05, 2022 17.35 17.41 16.84 17.12 1,844,741 -0.32(-1.83%)
Jul 01, 2022 17.27 17.47 17.18 17.44 1,891,092 -0.01(-0.06%)
Jun 30, 2022 17.56 17.64 17.33 17.45 1,966,040 -0.20(-1.13%)
Jun 29, 2022 17.47 17.70 17.38 17.65 2,793,893 +0.15(+0.86%)
Jun 28, 2022 17.57 17.79 17.46 17.50 2,234,712 +0.04(+0.23%)
Jun 27, 2022 17.34 17.70 17.22 17.46 1,705,638 +0.12(+0.69%)
Jun 24, 2022 17.37 17.49 17.26 17.34 4,355,855 +0.04(+0.23%)
Jun 23, 2022 17.23 17.35 17.08 17.30 1,809,168 +0.16(+0.93%)
Jun 22, 2022 16.69 17.29 16.67 17.14 4,471,072 +0.34(+2.02%)
Jun 21, 2022 17.00 17.16 16.80 16.80 2,067,967 -0.18(-1.06%)
Jun 17, 2022 17.08 17.19 16.78 16.98 4,951,530 +0.02(+0.12%)
Jun 16, 2022 16.84 17.16 16.71 16.96 4,090,833 +0.04(+0.24%)
Jun 15, 2022 16.68 17.17 16.65 16.92 2,212,971 +0.37(+2.24%)
Jun 14, 2022 16.81 16.95 16.41 16.55 2,934,101 -0.27(-1.61%)
Jun 13, 2022 17.71 17.71 16.76 16.82 3,783,227 -1.12(-6.24%)
Jun 10, 2022 17.81 18.02 17.73 17.94 2,336,820 +0.10(+0.56%)
Jun 09, 2022 18.11 18.25 17.83 17.84 1,651,244 -0.31(-1.71%)
Jun 08, 2022 18.26 18.33 18.00 18.15 1,388,147 -0.26(-1.41%)
Jun 07, 2022 17.90 18.41 17.84 18.41 1,631,919 +0.46(+2.56%)
Jun 06, 2022 18.23 18.23 17.94 17.95 1,403,734 -0.09(-0.50%)
Jun 03, 2022 18.30 18.30 18.01 18.04 1,907,457 -0.32(-1.74%)
Jun 02, 2022 18.39 18.41 18.01 18.36 1,568,650 -0.10(-0.54%)
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.