Physicians Realty Trust (NY: DOC )

17.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 18.26 18.38 17.84 17.90 1,910,725 -0.41(-2.24%)
May 17, 2022 17.76 18.33 17.59 18.31 2,533,241 +0.65(+3.68%)
May 16, 2022 17.61 17.74 17.55 17.66 1,705,364 +0.03(+0.17%)
May 13, 2022 17.52 17.68 17.30 17.63 2,603,719 +0.17(+0.97%)
May 12, 2022 17.26 17.54 17.21 17.46 3,528,647 +0.20(+1.16%)
May 11, 2022 17.59 17.66 17.22 17.26 5,857,394 -0.25(-1.43%)
May 10, 2022 17.78 17.84 17.19 17.51 3,736,586 -0.21(-1.19%)
May 09, 2022 18.02 18.18 17.68 17.72 2,597,749 -0.42(-2.32%)
May 06, 2022 17.85 18.20 17.79 18.14 3,644,737 +0.21(+1.17%)
May 05, 2022 17.41 17.99 17.36 17.93 3,038,522 +0.39(+2.22%)
May 04, 2022 17.46 17.69 17.15 17.54 3,563,567 -0.01(-0.06%)
May 03, 2022 17.18 17.61 17.12 17.55 4,559,459 +0.34(+1.98%)
May 02, 2022 17.17 17.32 16.93 17.21 4,041,159 +0.07(+0.41%)
Apr 29, 2022 17.48 17.59 17.12 17.14 4,396,827 -0.53(-3.00%)
Apr 28, 2022 17.26 17.81 17.18 17.67 2,489,849 +0.50(+2.91%)
Apr 27, 2022 17.53 17.53 17.12 17.17 3,270,769 -0.37(-2.11%)
Apr 26, 2022 17.60 17.67 17.52 17.54 1,992,212 -0.04(-0.23%)
Apr 25, 2022 17.34 17.58 17.11 17.58 3,196,649 +0.17(+0.98%)
Apr 22, 2022 17.64 17.64 17.36 17.41 2,285,449 -0.27(-1.53%)
Apr 21, 2022 17.75 17.91 17.68 2,194,974 +0.02(+0.11%)
Apr 20, 2022 17.45 17.73 17.39 17.66 2,091,649 +0.26(+1.49%)
Apr 19, 2022 17.38 17.56 17.36 17.40 1,674,063 +0.06(+0.35%)
Apr 18, 2022 17.62 17.68 17.31 17.34 2,090,351 -0.30(-1.70%)
Apr 14, 2022 17.78 17.88 17.64 17.64 2,106,476 -0.03(-0.17%)
Apr 13, 2022 17.62 17.72 17.52 17.67 1,500,234 +0.13(+0.74%)
Apr 12, 2022 17.49 17.62 17.37 17.54 1,888,162 +0.07(+0.40%)
Apr 11, 2022 17.70 17.78 17.40 17.47 1,376,885 -0.18(-1.02%)
Apr 08, 2022 17.69 17.80 17.56 17.65 1,347,051 -0.03(-0.17%)
Apr 07, 2022 17.74 17.77 17.57 17.68 2,102,729 -0.12(-0.67%)
Apr 06, 2022 17.39 17.83 17.36 17.80 2,850,572 +0.41(+2.36%)
Apr 05, 2022 17.61 17.84 17.35 17.39 1,700,830 -0.25(-1.42%)
Apr 04, 2022 17.92 17.92 17.44 17.64 2,624,586 -0.23(-1.29%)
Apr 01, 2022 17.63 17.87 17.57 17.87 2,469,685 +0.33(+1.88%)
Mar 31, 2022 17.90 17.98 17.53 17.54 1,761,617 -0.23(-1.29%)
Mar 30, 2022 17.90 17.99 17.62 17.77 1,510,209 -0.36(-1.99%)
Mar 29, 2022 18.01 18.23 17.89 18.13 2,478,802 +0.22(+1.23%)
Mar 28, 2022 17.67 17.92 17.55 17.91 2,301,405 +0.28(+1.59%)
Mar 25, 2022 17.47 17.66 17.46 17.63 1,790,476 +0.24(+1.38%)
Mar 24, 2022 17.18 17.39 17.06 17.39 1,457,129 +0.23(+1.34%)
Mar 23, 2022 17.16 17.25 16.99 17.16 1,419,189 -0.05(-0.29%)
Mar 22, 2022 17.16 17.28 17.11 17.21 2,790,948 +0.12(+0.70%)
Mar 21, 2022 17.04 17.23 16.96 17.09 2,142,555 +0.02(+0.12%)
Mar 18, 2022 16.86 17.07 16.73 17.07 3,052,122 +0.22(+1.31%)
Mar 17, 2022 16.55 16.96 16.55 16.85 1,245,490 +0.17(+1.02%)
Mar 16, 2022 16.57 16.71 16.34 16.68 2,544,844 +0.19(+1.15%)
Mar 15, 2022 16.54 16.63 16.36 16.49 1,919,486 +0.04(+0.24%)
Mar 14, 2022 16.89 16.94 16.38 16.45 2,026,242 -0.33(-1.97%)
Mar 11, 2022 16.85 16.92 16.73 16.78 1,121,738 +0.02(+0.12%)
Mar 10, 2022 16.67 16.81 16.53 16.76 1,365,302 -0.01(-0.06%)
Mar 09, 2022 16.99 17.07 16.75 16.77 1,735,419 -0.06(-0.36%)
Mar 08, 2022 16.80 16.98 16.59 16.83 1,952,321 -0.03(-0.18%)
Mar 07, 2022 17.32 17.32 16.83 16.86 1,810,640 -0.35(-2.03%)
Mar 04, 2022 16.74 17.21 16.74 17.21 2,166,812 +0.40(+2.38%)
Mar 03, 2022 16.88 16.96 16.57 16.81 1,337,933 +0.03(+0.18%)
Mar 02, 2022 16.38 16.85 16.31 16.78 3,141,778 +0.41(+2.50%)
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.