Physicians Realty Trust (NY: DOC )

14.44 +0.53 (+3.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.31 17.34 17.20 17.31 2,003,645 +0.07(+0.38%)
Aug 30, 2021 17.04 17.25 17.03 17.25 1,323,425 +0.12(+0.71%)
Aug 27, 2021 17.01 17.26 16.99 17.13 1,565,010 +0.19(+1.10%)
Aug 26, 2021 17.18 17.22 16.93 16.94 1,989,768 -0.25(-1.47%)
Aug 25, 2021 17.32 17.39 17.18 17.19 1,375,516 -0.13(-0.76%)
Aug 24, 2021 17.19 17.38 17.07 17.32 1,522,682 +0.17(+0.98%)
Aug 23, 2021 17.36 17.42 17.00 17.15 2,064,061 -0.21(-1.19%)
Aug 20, 2021 17.24 17.42 16.91 17.36 2,462,922 +0.06(+0.32%)
Aug 19, 2021 17.16 17.44 17.07 17.30 2,437,635 +0.20(+1.15%)
Aug 18, 2021 17.13 17.21 17.00 17.11 2,499,164 -0.04(-0.22%)
Aug 17, 2021 17.12 17.17 16.98 17.14 1,206,602 -0.07(-0.38%)
Aug 16, 2021 17.49 17.55 17.21 17.21 1,394,094 -0.29(-1.66%)
Aug 13, 2021 17.24 17.50 17.21 17.50 1,359,146 +0.29(+1.69%)
Aug 12, 2021 17.28 17.29 17.07 17.21 1,620,498 +0.00(+0.00%)
Aug 11, 2021 17.16 17.28 17.04 17.21 1,258,687 +0.16(+0.93%)
Aug 10, 2021 17.31 17.36 17.04 17.05 1,334,509 -0.26(-1.51%)
Aug 09, 2021 17.40 17.43 17.21 17.31 977,779 -0.08(-0.48%)
Aug 06, 2021 17.59 17.67 17.40 17.40 1,244,014 -0.13(-0.75%)
Aug 05, 2021 17.37 17.53 17.27 17.53 1,705,487 +0.21(+1.19%)
Aug 04, 2021 17.33 17.53 17.16 17.32 1,535,774 -0.19(-1.07%)
Aug 03, 2021 17.52 17.58 17.38 17.51 1,333,092 -0.04(-0.21%)
Aug 02, 2021 17.82 17.95 17.49 17.55 1,306,008 -0.18(-1.00%)
Jul 30, 2021 17.68 17.93 17.68 17.72 1,799,731 +0.09(+0.53%)
Jul 29, 2021 17.63 17.72 17.58 17.63 1,092,011 +0.02(+0.11%)
Jul 28, 2021 17.66 17.70 17.52 17.61 924,997 -0.05(-0.27%)
Jul 27, 2021 17.56 17.73 17.48 17.66 982,711 +0.08(+0.48%)
Jul 26, 2021 17.68 17.74 17.50 17.57 1,176,957 -0.07(-0.37%)
Jul 23, 2021 17.52 17.66 17.52 17.64 1,143,981 +0.12(+0.69%)
Jul 22, 2021 17.53 17.63 17.35 17.52 1,413,634 -0.11(-0.64%)
Jul 21, 2021 17.71 17.79 17.61 17.63 1,688,803 -0.01(-0.05%)
Jul 20, 2021 17.31 17.72 17.28 17.64 2,603,319 +0.39(+2.28%)
Jul 19, 2021 17.34 17.50 17.10 17.25 2,465,049 -0.19(-1.07%)
Jul 16, 2021 17.39 17.58 17.38 17.43 1,453,191 +0.10(+0.59%)
Jul 15, 2021 17.31 17.37 17.22 17.33 1,032,674 +0.02(+0.11%)
Jul 14, 2021 17.20 17.44 17.16 17.31 1,567,524 +0.07(+0.38%)
Jul 13, 2021 17.46 17.51 17.19 17.25 1,237,074 -0.29(-1.65%)
Jul 12, 2021 17.37 17.56 17.34 17.54 1,050,201 +0.10(+0.59%)
Jul 09, 2021 17.21 17.44 17.11 17.43 1,668,570 +0.35(+2.02%)
Jul 08, 2021 17.14 17.29 17.02 17.09 1,359,818 -0.16(-0.92%)
Jul 07, 2021 17.34 17.34 17.21 17.25 1,426,797 -0.11(-0.65%)
Jul 06, 2021 17.10 17.42 16.92 17.36 2,264,607 +0.25(+1.48%)
Jul 02, 2021 17.22 17.28 16.98 17.11 1,576,677 -0.01(-0.05%)
Jul 01, 2021 17.10 17.39 17.04 17.12 2,017,205 +0.06(+0.33%)
Jun 30, 2021 17.17 17.29 17.05 17.06 2,798,355 -0.16(-0.91%)
Jun 29, 2021 17.42 17.50 17.19 17.22 1,480,156 -0.22(-1.27%)
Jun 28, 2021 17.53 17.59 17.24 17.44 2,073,350 -0.09(-0.53%)
Jun 25, 2021 17.50 17.62 17.48 17.53 2,788,487 +0.00(+0.00%)
Jun 24, 2021 17.59 17.61 17.41 17.53 1,311,872 +0.00(+0.00%)
Jun 23, 2021 17.52 17.73 17.49 17.53 3,229,857 -0.06(-0.32%)
Jun 22, 2021 17.63 17.68 17.54 17.59 1,707,296 -0.04(-0.21%)
Jun 21, 2021 17.40 17.72 17.36 17.62 1,815,651 +0.29(+1.65%)
Jun 18, 2021 17.62 17.67 17.29 17.34 3,318,859 -0.29(-1.62%)
Jun 17, 2021 17.73 17.81 17.52 17.62 1,587,545 -0.11(-0.63%)
Jun 16, 2021 17.83 18.04 17.70 17.73 2,523,699 -0.10(-0.57%)
Jun 15, 2021 18.03 18.09 17.82 17.84 1,958,109 -0.21(-1.18%)
Jun 14, 2021 17.93 18.07 17.88 18.05 1,725,534 +0.06(+0.36%)
Jun 11, 2021 18.06 18.07 17.82 17.98 1,218,154 -0.07(-0.41%)
Jun 10, 2021 17.87 18.08 17.75 18.06 1,808,696 +0.21(+1.19%)
Jun 09, 2021 17.58 17.93 17.51 17.85 3,915,981 +0.42(+2.44%)
Jun 08, 2021 17.36 17.47 17.32 17.42 2,031,736 +0.13(+0.75%)
Jun 07, 2021 16.87 17.36 16.87 17.29 2,377,431 +0.48(+2.86%)
Jun 04, 2021 16.86 16.91 16.70 16.81 2,327,760 -0.02(-0.11%)
Jun 03, 2021 16.93 17.00 16.71 16.83 2,608,503 -0.13(-0.76%)
Jun 02, 2021 17.05 17.09 16.94 16.96 2,025,643 -0.05(-0.27%)
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.