Physicians Realty Trust (NY: DOC )

15.36 -0.34 (-2.17%)
Streaming Delayed Price Updated: 1:48 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.94 15.06 14.76 14.95 1,690,459 -0.09(-0.60%)
May 30, 2019 15.04 15.16 14.99 15.04 1,807,139 +0.02(+0.11%)
May 29, 2019 15.09 15.14 14.91 15.02 1,502,408 -0.07(-0.43%)
May 28, 2019 15.57 15.57 15.09 15.09 1,521,160 -0.43(-2.79%)
May 24, 2019 15.41 15.52 15.36 15.52 1,821,408 +0.17(+1.12%)
May 23, 2019 15.26 15.37 15.20 15.35 1,670,577 +0.09(+0.59%)
May 22, 2019 15.14 15.31 15.12 15.26 1,084,444 +0.09(+0.59%)
May 21, 2019 15.00 15.26 14.96 15.17 1,317,154 +0.22(+1.47%)
May 20, 2019 15.10 15.14 14.91 14.95 876,934 -0.21(-1.40%)
May 17, 2019 15.05 15.18 14.95 15.16 917,502 +0.05(+0.32%)
May 16, 2019 14.96 15.21 14.96 15.11 752,325 +0.12(+0.82%)
May 15, 2019 14.93 15.11 14.93 14.99 866,627 +0.06(+0.38%)
May 14, 2019 15.01 15.10 14.92 14.93 2,005,075 -0.10(-0.65%)
May 13, 2019 14.69 15.05 14.61 15.03 1,568,933 +0.29(+1.99%)
May 10, 2019 14.60 14.81 14.58 14.74 991,000 +0.14(+0.95%)
May 09, 2019 14.41 14.67 14.33 14.60 1,538,503 +0.19(+1.30%)
May 08, 2019 14.55 14.70 14.38 14.41 1,354,510 -0.12(-0.84%)
May 07, 2019 14.69 14.84 14.42 14.53 1,557,835 -0.34(-2.30%)
May 06, 2019 14.90 15.00 14.78 14.87 853,211 -0.11(-0.71%)
May 03, 2019 14.78 15.03 14.70 14.98 1,106,025 +0.28(+1.89%)
May 02, 2019 14.63 14.88 14.63 14.70 1,371,955 +0.00(+0.00%)
May 01, 2019 14.82 15.01 14.56 14.70 1,843,952 -0.04(-0.28%)
Apr 30, 2019 14.59 14.88 14.55 14.74 1,565,796 +0.18(+1.23%)
Apr 29, 2019 14.96 15.01 14.56 14.56 1,594,999 -0.39(-2.62%)
Apr 26, 2019 14.96 14.99 14.82 14.96 1,208,678 +0.10(+0.66%)
Apr 25, 2019 14.75 14.88 14.69 14.86 1,220,348 +0.02(+0.17%)
Apr 24, 2019 14.74 14.93 14.69 14.83 1,007,247 +0.19(+1.28%)
Apr 23, 2019 14.47 14.82 14.42 14.65 1,357,630 +0.24(+1.64%)
Apr 22, 2019 14.57 14.58 14.25 14.41 1,361,707 -0.18(-1.23%)
Apr 18, 2019 14.37 14.69 14.32 14.59 1,134,812 +0.22(+1.53%)
Apr 17, 2019 14.67 14.79 14.29 14.37 1,557,377 -0.27(-1.84%)
Apr 16, 2019 15.02 15.07 14.59 14.64 1,001,072 -0.37(-2.45%)
Apr 15, 2019 15.06 15.10 14.93 15.00 583,336 -0.02(-0.11%)
Apr 12, 2019 15.07 15.07 14.85 15.02 991,858 -0.06(-0.38%)
Apr 11, 2019 15.22 15.28 15.06 15.08 1,237,449 -0.14(-0.91%)
Apr 10, 2019 15.03 15.24 14.95 15.22 1,397,727 +0.27(+1.80%)
Apr 09, 2019 15.04 15.09 14.93 14.95 875,900 -0.08(-0.54%)
Apr 08, 2019 15.20 15.22 15.00 15.03 899,618 -0.19(-1.23%)
Apr 05, 2019 15.17 15.27 15.06 15.22 1,598,831 +0.03(+0.22%)
Apr 04, 2019 15.10 15.19 14.99 15.18 1,317,513 +0.08(+0.54%)
Apr 03, 2019 15.20 15.24 15.05 15.10 1,635,424 -0.10(-0.64%)
Apr 02, 2019 15.04 15.22 14.82 15.20 1,618,648 +0.16(+1.03%)
Apr 01, 2019 15.26 15.26 14.88 15.05 1,960,180 -0.12(-0.80%)
Mar 29, 2019 15.40 15.45 15.12 15.17 2,120,344 -0.22(-1.42%)
Mar 28, 2019 15.39 15.42 15.19 15.38 1,576,941 +0.06(+0.37%)
Mar 27, 2019 15.32 15.34 15.13 15.33 1,376,117 +0.02(+0.11%)
Mar 26, 2019 15.30 15.43 15.22 15.31 2,084,437 +0.04(+0.26%)
Mar 25, 2019 15.28 15.32 15.05 15.27 2,125,561 +0.02(+0.16%)
Mar 22, 2019 15.25 15.38 15.20 15.25 3,530,640 -0.01(-0.05%)
Mar 21, 2019 14.88 15.32 14.77 15.25 2,376,972 +0.37(+2.49%)
Mar 20, 2019 14.58 14.96 14.49 14.88 1,969,877 +0.32(+2.21%)
Mar 19, 2019 14.64 14.67 14.54 14.56 1,214,264 -0.05(-0.33%)
Mar 18, 2019 14.82 14.88 14.57 14.61 1,947,602 -0.15(-0.98%)
Mar 15, 2019 14.92 14.93 14.67 14.76 2,497,506 -0.18(-1.19%)
Mar 14, 2019 14.88 14.96 14.72 14.93 1,835,248 +0.19(+1.31%)
Mar 13, 2019 14.59 14.78 14.57 14.74 1,591,637 +0.19(+1.27%)
Mar 12, 2019 14.67 14.72 14.53 14.55 1,109,683 -0.11(-0.77%)
Mar 11, 2019 14.43 14.67 14.40 14.67 1,059,145 +0.30(+2.08%)
Mar 08, 2019 14.46 14.59 14.29 14.37 2,040,719 -0.09(-0.61%)
Mar 07, 2019 14.38 14.62 14.36 14.46 2,307,564 +0.11(+0.79%)
Mar 06, 2019 14.56 14.58 14.29 14.34 2,118,400 -0.22(-1.50%)
Mar 05, 2019 14.56 14.79 14.54 14.56 3,383,876 -0.02(-0.17%)
Mar 04, 2019 14.46 14.68 14.43 14.59 2,335,301 +0.16(+1.12%)
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.