Physicians Realty Trust (NY: DOC )

19.04 USD -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.84 19.99 19.76 19.87 3,254,272 +0.10(+0.51%)
Mar 30, 2017 19.71 19.79 19.54 19.77 1,397,895 +0.01(+0.05%)
Mar 29, 2017 19.73 19.82 19.62 19.76 1,084,993 +0.01(+0.05%)
Mar 28, 2017 19.58 19.75 19.39 19.75 1,866,133 +0.19(+0.97%)
Mar 27, 2017 19.46 19.72 19.43 19.56 1,682,891 +0.10(+0.51%)
Mar 24, 2017 19.39 19.55 19.28 19.46 1,572,852 +0.17(+0.88%)
Mar 23, 2017 19.07 19.51 18.94 19.29 1,447,794 +0.22(+1.15%)
Mar 22, 2017 18.96 19.08 18.73 19.07 1,999,815 +0.22(+1.17%)
Mar 21, 2017 18.99 19.04 18.69 18.85 2,377,487 -0.04(-0.21%)
Mar 20, 2017 18.99 19.09 18.81 18.89 1,820,683 -0.13(-0.68%)
Mar 17, 2017 18.86 19.04 18.75 19.02 1,544,477 +0.21(+1.12%)
Mar 16, 2017 18.73 19.00 18.70 18.81 2,452,343 +0.03(+0.16%)
Mar 15, 2017 18.38 18.85 18.36 18.78 2,859,071 +0.37(+2.01%)
Mar 14, 2017 18.22 18.47 18.18 18.41 10,334,392 -0.49(-2.59%)
Mar 13, 2017 19.08 18.85 18.90 926,662 +0.00(+0.00%)
Mar 10, 2017 18.99 19.17 18.72 18.90 857,999 +0.12(+0.64%)
Mar 09, 2017 19.02 19.18 18.70 18.78 729,561 -0.30(-1.57%)
Mar 08, 2017 19.51 19.51 19.07 19.08 682,295 -0.54(-2.75%)
Mar 07, 2017 19.56 19.70 19.49 19.62 704,493 -0.02(-0.10%)
Mar 06, 2017 19.70 19.77 19.51 19.64 774,088 -0.16(-0.81%)
Mar 03, 2017 19.79 19.80 19.53 19.80 584,847 +0.01(+0.05%)
Mar 02, 2017 19.77 19.95 19.70 19.79 636,269 +0.00(+0.00%)
Mar 01, 2017 19.75 20.08 19.64 19.79 1,223,440 -0.13(-0.65%)
Feb 28, 2017 20.06 20.16 19.91 19.92 793,562 -0.17(-0.85%)
Feb 27, 2017 20.09 20.19 19.91 20.09 1,045,551 +0.00(+0.00%)
Feb 24, 2017 19.81 20.12 19.34 20.09 1,452,179 +0.18(+0.90%)
Feb 23, 2017 19.83 19.93 19.49 19.91 974,173 +0.23(+1.17%)
Feb 22, 2017 19.63 19.75 19.55 19.68 654,835 +0.09(+0.46%)
Feb 21, 2017 19.38 19.61 19.28 19.59 793,064 +0.19(+0.98%)
Feb 17, 2017 19.40 19.40 19.40 0 +0.07(+0.36%)
Feb 16, 2017 18.90 19.39 18.90 19.33 794,402 +0.42(+2.22%)
Feb 15, 2017 18.70 18.93 18.63 18.91 703,747 +0.04(+0.21%)
Feb 14, 2017 19.04 19.06 18.78 18.87 574,420 -0.21(-1.10%)
Feb 13, 2017 19.06 19.14 18.92 19.08 580,160 +0.03(+0.16%)
Feb 10, 2017 18.71 19.07 18.65 19.05 451,792 +0.25(+1.33%)
Feb 09, 2017 18.69 18.90 18.60 18.80 489,999 +0.03(+0.16%)
Feb 08, 2017 18.82 18.87 18.67 18.77 566,858 +0.10(+0.54%)
Feb 07, 2017 18.71 18.80 18.64 18.67 767,864 -0.02(-0.11%)
Feb 06, 2017 18.81 18.86 18.64 18.69 523,121 -0.07(-0.37%)
Feb 03, 2017 18.83 18.93 18.63 18.76 556,393 +0.11(+0.59%)
Feb 02, 2017 18.35 18.71 18.25 18.65 951,445 +0.44(+2.42%)
Feb 01, 2017 18.48 18.70 18.19 18.21 739,982 -0.34(-1.83%)
Jan 31, 2017 18.53 18.76 18.50 18.55 902,749 +0.07(+0.38%)
Jan 30, 2017 18.56 18.61 18.39 18.48 691,926 -0.13(-0.70%)
Jan 27, 2017 18.82 18.82 18.46 18.61 666,867 -0.09(-0.48%)
Jan 26, 2017 18.85 18.94 18.67 18.70 612,664 -0.15(-0.80%)
Jan 25, 2017 18.96 19.09 18.83 18.85 983,228 -0.16(-0.84%)
Jan 24, 2017 19.00 19.12 18.88 19.01 714,990 -0.01(-0.05%)
Jan 23, 2017 18.98 19.04 18.77 19.02 954,648 +0.25(+1.33%)
Jan 20, 2017 18.68 18.97 18.67 18.77 783,119 +0.05(+0.27%)
Jan 19, 2017 18.88 18.88 18.64 18.72 1,036,795 -0.30(-1.58%)
Jan 18, 2017 19.00 19.16 18.94 19.02 991,246 -0.02(-0.11%)
Jan 17, 2017 18.91 19.10 18.81 19.04 1,009,508 +0.27(+1.44%)
Jan 13, 2017 18.77 18.77 18.77 0 -0.01(-0.05%)
Jan 12, 2017 18.65 18.78 18.46 18.78 908,910 +0.27(+1.46%)
Jan 11, 2017 18.61 18.68 18.47 18.51 1,050,587 -0.07(-0.38%)
Jan 10, 2017 18.72 18.76 18.56 18.58 988,516 -0.14(-0.75%)
Jan 09, 2017 19.05 19.05 18.71 18.72 1,391,905 -0.20(-1.06%)
Jan 06, 2017 19.02 19.14 18.88 18.92 1,350,462 -0.19(-0.99%)
Jan 05, 2017 19.01 19.17 18.88 19.11 765,468 +0.04(+0.21%)
Jan 04, 2017 18.78 19.13 18.70 19.07 1,008,415 +0.33(+1.76%)
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.