Physicians Realty Trust (NY: DOC )

18.66 USD +0.50 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.75 21.77 21.49 21.54 1,084,946 -0.11(-0.51%)
Sep 29, 2016 21.60 21.84 21.23 21.65 1,032,219 -0.05(-0.23%)
Sep 28, 2016 21.57 21.71 21.46 21.70 1,192,401 +0.19(+0.88%)
Sep 27, 2016 21.79 21.81 21.41 21.51 1,321,046 -0.26(-1.19%)
Sep 26, 2016 21.80 21.88 21.66 21.77 741,878 -0.03(-0.14%)
Sep 23, 2016 21.70 21.95 21.61 21.80 1,424,109 +0.02(+0.09%)
Sep 22, 2016 21.62 21.83 21.59 21.78 1,265,377 +0.37(+1.73%)
Sep 21, 2016 20.93 21.49 20.82 21.41 2,194,316 +0.43(+2.05%)
Sep 20, 2016 20.91 21.04 20.77 20.98 1,611,832 +0.21(+1.01%)
Sep 19, 2016 20.27 20.83 20.25 20.77 1,111,343 +0.48(+2.37%)
Sep 16, 2016 20.08 20.35 19.97 20.29 3,729,993 +0.18(+0.90%)
Sep 15, 2016 19.86 20.16 19.83 20.11 982,787 +0.21(+1.06%)
Sep 14, 2016 19.96 20.11 19.84 19.90 995,010 +0.00(+0.00%)
Sep 13, 2016 20.27 20.52 19.73 19.90 1,433,628 -0.50(-2.45%)
Sep 12, 2016 20.15 20.49 20.13 20.40 1,859,617 +0.13(+0.64%)
Sep 09, 2016 21.44 21.51 20.14 20.27 2,542,976 -1.46(-6.72%)
Sep 08, 2016 21.86 21.92 21.70 21.73 1,761,553 -0.29(-1.32%)
Sep 07, 2016 21.84 22.03 21.67 22.02 1,082,215 +0.25(+1.15%)
Sep 06, 2016 21.27 21.83 21.19 21.77 1,689,699 +0.51(+2.40%)
Sep 02, 2016 21.01 21.26 21.26 21.26 2,073,100 -0.10(-0.47%)
Sep 01, 2016 21.36 21.41 21.18 21.36 627,858 -0.05(-0.23%)
Aug 31, 2016 21.32 21.48 21.09 21.41 1,220,223 +0.04(+0.19%)
Aug 30, 2016 21.37 21.44 21.10 21.37 620,939 -0.04(-0.19%)
Aug 29, 2016 21.03 21.51 21.03 21.41 1,981,711 +0.49(+2.34%)
Aug 26, 2016 21.53 21.54 20.85 20.92 2,511,864 -0.57(-2.65%)
Aug 25, 2016 21.30 21.60 21.30 21.49 1,129,420 +0.21(+0.99%)
Aug 24, 2016 21.34 21.35 21.18 21.28 748,010 -0.04(-0.19%)
Aug 23, 2016 21.27 21.36 21.14 21.32 539,576 +0.21(+0.99%)
Aug 22, 2016 20.97 21.20 20.87 21.11 745,973 +0.31(+1.49%)
Aug 19, 2016 20.92 20.99 20.76 20.80 861,487 -0.15(-0.72%)
Aug 18, 2016 20.91 20.99 20.77 20.95 572,945 +0.09(+0.43%)
Aug 17, 2016 20.77 20.86 20.50 20.86 441,837 +0.19(+0.92%)
Aug 16, 2016 20.90 20.91 20.62 20.67 657,481 -0.31(-1.48%)
Aug 15, 2016 21.35 21.38 20.95 20.98 815,838 -0.39(-1.82%)
Aug 12, 2016 21.15 21.63 21.07 21.37 1,040,970 +0.37(+1.76%)
Aug 11, 2016 21.31 21.39 20.87 21.00 627,072 -0.21(-0.99%)
Aug 10, 2016 21.04 21.25 21.00 21.21 743,508 +0.26(+1.24%)
Aug 09, 2016 20.69 20.99 20.47 20.95 956,720 +0.30(+1.45%)
Aug 08, 2016 21.07 21.07 20.61 20.65 1,043,277 -0.40(-1.90%)
Aug 05, 2016 21.09 21.20 20.88 21.05 1,044,862 -0.01(-0.05%)
Aug 04, 2016 21.03 21.17 20.90 21.06 668,258 +0.20(+0.96%)
Aug 03, 2016 21.48 21.48 20.71 20.86 1,815,653 -0.62(-2.89%)
Aug 02, 2016 21.56 21.73 21.42 21.48 1,075,014 -0.17(-0.79%)
Aug 01, 2016 21.69 21.76 21.49 21.65 824,827 -0.07(-0.32%)
Jul 29, 2016 21.54 21.99 21.52 21.72 967,728 +0.22(+1.02%)
Jul 28, 2016 20.98 21.55 20.93 21.50 996,003 +0.45(+2.14%)
Jul 27, 2016 21.04 21.07 20.83 21.05 618,942 -0.04(-0.19%)
Jul 26, 2016 21.07 21.20 21.00 21.09 1,066,846 +0.03(+0.14%)
Jul 25, 2016 21.30 21.38 21.02 21.06 1,002,292 -0.23(-1.08%)
Jul 22, 2016 20.98 21.38 20.95 21.29 1,032,504 +0.27(+1.28%)
Jul 21, 2016 21.11 21.13 20.90 21.02 937,291 -0.08(-0.38%)
Jul 20, 2016 21.13 21.21 21.02 21.10 572,983 +0.00(+0.00%)
Jul 19, 2016 21.03 21.13 20.96 21.10 738,962 +0.12(+0.57%)
Jul 18, 2016 20.94 21.20 20.90 20.98 1,082,466 +0.08(+0.38%)
Jul 15, 2016 20.93 21.02 20.79 20.90 944,511 +0.03(+0.14%)
Jul 14, 2016 21.04 21.13 20.86 20.87 544,571 -0.32(-1.51%)
Jul 13, 2016 21.18 21.27 21.09 21.19 688,145 +0.08(+0.38%)
Jul 12, 2016 21.46 21.46 21.08 21.11 1,012,753 -0.35(-1.63%)
Jul 11, 2016 21.36 21.48 21.07 21.46 1,234,279 +0.07(+0.33%)
Jul 08, 2016 21.05 21.41 20.97 21.39 1,236,559 +0.39(+1.86%)
Jul 07, 2016 21.11 21.19 20.74 21.00 1,088,001 -0.16(-0.76%)
Jul 06, 2016 21.22 21.38 21.14 21.16 1,095,697 -0.12(-0.56%)
Jul 05, 2016 21.30 21.42 21.21 21.28 1,056,835 +0.08(+0.38%)
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.