Physicians Realty Trust (NY: DOC )

19.47 USD -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.53 17.76 17.38 17.52 1,909,305 -0.05(-0.28%)
Jun 29, 2020 17.64 17.69 17.14 17.57 1,783,281 +0.12(+0.69%)
Jun 26, 2020 17.37 17.80 17.19 17.45 6,048,000 -0.01(-0.06%)
Jun 25, 2020 16.91 17.46 16.84 17.46 1,629,923 +0.43(+2.52%)
Jun 24, 2020 17.33 17.48 16.48 17.03 2,430,039 -0.61(-3.46%)
Jun 23, 2020 18.29 18.30 17.54 17.64 1,704,021 -0.40(-2.22%)
Jun 22, 2020 17.73 18.04 17.35 18.04 1,558,110 +0.21(+1.18%)
Jun 19, 2020 18.56 18.56 17.75 17.83 6,157,300 -0.53(-2.89%)
Jun 18, 2020 18.02 18.80 18.00 18.36 2,688,708 +0.11(+0.60%)
Jun 17, 2020 18.74 18.74 18.14 18.25 2,190,614 -0.44(-2.35%)
Jun 16, 2020 18.85 18.99 18.45 18.69 2,740,169 +0.53(+2.92%)
Jun 15, 2020 17.11 18.41 17.02 18.16 4,160,929 +0.48(+2.71%)
Jun 12, 2020 17.76 17.76 17.24 17.68 3,828,500 +0.61(+3.57%)
Jun 11, 2020 17.18 17.55 17.03 17.07 2,790,919 -0.94(-5.22%)
Jun 10, 2020 18.42 18.44 17.79 18.01 2,690,930 -0.44(-2.38%)
Jun 09, 2020 18.23 18.62 17.96 18.45 2,354,911 -0.16(-0.86%)
Jun 08, 2020 18.50 18.68 18.25 18.61 1,686,943 +0.46(+2.53%)
Jun 05, 2020 18.29 18.73 18.11 18.15 3,025,400 +0.40(+2.25%)
Jun 04, 2020 17.91 17.98 17.59 17.75 2,449,111 -0.31(-1.72%)
Jun 03, 2020 17.95 18.16 17.80 18.06 2,007,516 +0.37(+2.09%)
Jun 02, 2020 17.60 17.82 17.38 17.69 5,066,871 +0.28(+1.61%)
Jun 01, 2020 17.32 17.62 17.19 17.41 2,521,414 +0.14(+0.81%)
May 29, 2020 17.33 17.46 17.07 17.27 3,569,900 -0.17(-0.97%)
May 28, 2020 17.93 17.93 17.35 17.44 2,530,844 -0.35(-1.97%)
May 27, 2020 17.84 18.06 17.46 17.79 5,287,262 +0.13(+0.74%)
May 26, 2020 17.24 17.81 17.06 17.66 3,262,625 +0.98(+5.88%)
May 22, 2020 16.60 16.80 16.37 16.68 2,528,400 +0.10(+0.60%)
May 21, 2020 16.69 17.12 16.37 16.58 36,834,572 -0.21(-1.25%)
May 20, 2020 16.76 17.00 16.47 16.79 7,528,644 +0.03(+0.18%)
May 19, 2020 17.75 17.75 16.63 16.76 14,437,707 +0.58(+3.58%)
May 18, 2020 15.75 16.37 15.75 16.18 2,321,576 +0.95(+6.24%)
May 15, 2020 14.99 15.29 14.73 15.23 2,821,200 +0.18(+1.20%)
May 14, 2020 14.75 15.05 14.45 15.05 2,186,812 +0.03(+0.20%)
May 13, 2020 15.36 15.41 14.94 15.02 2,414,478 -0.51(-3.28%)
May 12, 2020 16.45 16.50 15.53 15.53 2,797,522 -0.87(-5.30%)
May 11, 2020 15.90 16.54 15.74 16.40 2,466,311 +0.47(+2.95%)
May 08, 2020 15.63 15.99 15.45 15.93 1,557,100 +0.55(+3.58%)
May 07, 2020 15.25 15.70 14.87 15.38 2,560,410 +0.61(+4.13%)
May 06, 2020 14.73 14.96 14.50 14.77 1,638,665 +0.01(+0.07%)
May 05, 2020 14.92 15.16 14.75 14.76 1,366,753 +0.05(+0.34%)
May 04, 2020 14.35 14.78 14.30 14.71 2,342,297 +0.15(+1.03%)
May 01, 2020 14.99 15.14 14.45 14.56 1,577,000 -0.86(-5.58%)
Apr 30, 2020 15.26 15.54 15.05 15.42 1,162,020 -0.20(-1.28%)
Apr 29, 2020 15.84 15.96 15.46 15.62 1,150,066 +0.36(+2.36%)
Apr 28, 2020 15.22 15.70 15.19 15.26 2,118,040 +0.56(+3.81%)
Apr 27, 2020 14.58 14.94 14.48 14.70 1,548,035 +0.22(+1.52%)
Apr 24, 2020 14.54 14.64 14.20 14.48 1,575,600 -0.07(-0.48%)
Apr 23, 2020 14.92 15.01 14.49 14.55 1,785,194 -0.41(-2.74%)
Apr 22, 2020 15.30 15.50 14.91 14.96 1,469,658 -0.06(-0.40%)
Apr 21, 2020 15.05 15.45 14.81 15.02 1,448,026 -0.53(-3.41%)
Apr 20, 2020 15.52 15.85 15.33 15.55 1,730,384 -0.29(-1.83%)
Apr 17, 2020 15.75 16.20 15.55 15.84 2,798,800 +0.62(+4.07%)
Apr 16, 2020 15.60 15.77 15.10 15.22 1,660,125 -0.36(-2.31%)
Apr 15, 2020 15.91 16.17 15.38 15.58 2,834,335 -1.11(-6.65%)
Apr 14, 2020 16.69 17.04 16.58 16.69 2,634,695 +0.46(+2.83%)
Apr 13, 2020 16.52 16.57 15.87 16.23 2,538,431 -0.38(-2.29%)
Apr 09, 2020 15.75 16.82 15.75 16.61 2,860,900 +1.07(+6.89%)
Apr 08, 2020 14.34 15.60 14.07 15.54 2,387,679 +1.43(+10.13%)
Apr 07, 2020 14.00 14.93 14.00 14.11 1,928,106 +0.32(+2.32%)
Apr 06, 2020 13.40 14.08 13.25 13.79 1,735,521 +0.95(+7.40%)
Apr 03, 2020 13.20 13.30 12.55 12.84 1,647,800 -0.42(-3.17%)
Apr 02, 2020 12.58 13.31 12.58 13.26 2,731,478 +0.50(+3.92%)
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.