Physicians Realty Trust (NY: DOC )

14.79 +0.16 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 14.75 14.84 14.69 14.79 917,968 +0.16(+1.09%)
Mar 29, 2023 14.55 14.67 14.50 14.63 1,109,056 +0.17(+1.18%)
Mar 28, 2023 14.22 14.47 14.17 14.46 1,537,171 +0.12(+0.84%)
Mar 27, 2023 14.49 14.56 14.31 14.34 1,450,013 -0.03(-0.21%)
Mar 24, 2023 13.83 14.37 13.79 14.37 1,637,572 +0.52(+3.75%)
Mar 23, 2023 13.91 14.19 13.77 13.85 1,671,089 -0.09(-0.65%)
Mar 22, 2023 14.39 14.43 13.93 13.94 1,672,762 -0.49(-3.40%)
Mar 21, 2023 14.87 14.89 14.32 14.43 1,612,657 -0.35(-2.37%)
Mar 20, 2023 14.62 14.91 14.61 14.78 1,683,225 +0.25(+1.72%)
Mar 17, 2023 14.89 14.94 14.44 14.53 3,613,509 -0.44(-2.94%)
Mar 16, 2023 14.76 15.10 14.74 14.97 2,047,556 +0.03(+0.20%)
Mar 15, 2023 14.71 14.99 14.64 14.94 2,305,757 +0.09(+0.61%)
Mar 14, 2023 14.95 15.05 14.67 14.85 2,128,916 +0.12(+0.81%)
Mar 13, 2023 14.25 14.76 14.21 14.73 2,931,972 +0.34(+2.36%)
Mar 10, 2023 14.76 14.87 14.19 14.39 2,830,375 -0.35(-2.37%)
Mar 09, 2023 14.91 14.97 14.69 14.74 1,689,428 -0.22(-1.47%)
Mar 08, 2023 14.73 15.02 14.70 14.96 1,722,030 +0.26(+1.77%)
Mar 07, 2023 15.00 15.05 14.70 14.70 2,805,296 -0.31(-2.07%)
Mar 06, 2023 14.94 15.03 14.84 15.01 1,704,824 +0.15(+1.01%)
Mar 03, 2023 14.97 15.00 14.81 14.86 1,515,203 -0.06(-0.40%)
Mar 02, 2023 14.64 15.03 14.64 14.92 2,287,043 +0.22(+1.50%)
Mar 01, 2023 14.74 14.87 14.39 14.70 3,631,150 -0.13(-0.88%)
Feb 28, 2023 14.84 15.03 14.79 14.83 2,648,398 -0.04(-0.27%)
Feb 27, 2023 15.18 15.36 14.80 14.87 1,592,711 -0.18(-1.20%)
Feb 24, 2023 15.00 15.11 14.81 15.05 2,098,430 -0.02(-0.13%)
Feb 23, 2023 15.01 15.31 14.86 15.07 2,174,671 +0.20(+1.34%)
Feb 22, 2023 15.25 15.43 14.69 14.87 2,944,975 -0.45(-2.94%)
Feb 21, 2023 15.55 15.60 15.25 15.32 1,620,557 -0.36(-2.30%)
Feb 17, 2023 15.81 15.82 15.54 15.68 1,967,087 -0.09(-0.57%)
Feb 16, 2023 15.57 15.90 15.53 15.77 1,434,215 -0.01(-0.06%)
Feb 15, 2023 15.41 15.80 15.34 15.78 1,496,786 +0.23(+1.48%)
Feb 14, 2023 15.63 15.65 15.38 15.55 2,234,568 -0.09(-0.58%)
Feb 13, 2023 15.52 15.70 15.52 15.64 1,106,642 +0.10(+0.64%)
Feb 10, 2023 15.27 15.60 15.27 15.54 1,860,046 +0.23(+1.50%)
Feb 09, 2023 15.58 15.62 15.28 15.31 1,350,359 -0.16(-1.03%)
Feb 08, 2023 15.44 15.56 15.35 15.47 1,704,038 -0.08(-0.51%)
Feb 07, 2023 15.59 15.64 15.29 15.55 2,395,652 -0.15(-0.96%)
Feb 06, 2023 15.76 15.79 15.51 15.70 1,040,307 -0.11(-0.70%)
Feb 03, 2023 16.20 16.22 15.66 15.81 2,254,041 -0.50(-3.07%)
Feb 02, 2023 15.91 16.34 15.90 16.31 3,680,735 +0.49(+3.10%)
Feb 01, 2023 15.80 15.93 15.58 15.82 1,269,032 -0.04(-0.25%)
Jan 31, 2023 15.69 15.86 15.62 15.86 2,273,480 +0.15(+0.95%)
Jan 30, 2023 15.74 15.80 15.65 15.71 1,655,046 -0.03(-0.19%)
Jan 27, 2023 15.62 15.76 15.53 15.74 925,538 +0.14(+0.90%)
Jan 26, 2023 15.51 15.61 15.45 15.60 1,237,947 +0.18(+1.17%)
Jan 25, 2023 15.35 15.49 15.26 15.42 1,596,895 +0.04(+0.26%)
Jan 24, 2023 15.47 15.56 15.29 15.38 965,757 -0.06(-0.39%)
Jan 23, 2023 15.18 15.50 15.11 15.44 1,219,791 +0.22(+1.45%)
Jan 20, 2023 14.96 15.23 14.84 15.22 1,602,711 +0.23(+1.53%)
Jan 19, 2023 15.16 15.26 14.98 14.99 2,107,832 -0.20(-1.32%)
Jan 18, 2023 15.45 15.50 15.18 15.19 2,006,595 -0.17(-1.11%)
Jan 17, 2023 15.25 15.41 15.18 15.36 3,132,628 +0.19(+1.25%)
Jan 13, 2023 15.15 15.38 15.10 15.17 1,780,709 -0.07(-0.46%)
Jan 12, 2023 15.22 15.37 15.14 15.24 2,129,716 +0.07(+0.46%)
Jan 11, 2023 15.14 15.35 15.03 15.17 2,251,865 +0.16(+1.07%)
Jan 10, 2023 14.90 15.05 14.81 15.01 1,374,528 +0.08(+0.54%)
Jan 09, 2023 15.04 15.18 14.91 14.93 1,231,055 -0.24(-1.58%)
Jan 06, 2023 14.87 15.22 14.83 15.17 1,598,093 +0.35(+2.36%)
Jan 05, 2023 14.63 14.82 14.44 14.82 2,327,519 +0.10(+0.68%)
Jan 04, 2023 14.58 14.89 14.47 14.72 1,644,638 +0.30(+2.08%)
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.