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, 2020 16.11 16.35 16.09 16.13 2,343,732 +0.08(+0.50%)
Aug 28, 2020 16.16 16.16 15.87 16.05 2,065,641 -0.05(-0.33%)
Aug 27, 2020 15.96 16.27 15.95 16.10 1,186,978 +0.25(+1.57%)
Aug 26, 2020 16.19 16.19 15.72 15.85 2,051,015 -0.42(-2.57%)
Aug 25, 2020 16.03 16.29 15.94 16.27 2,391,827 +0.20(+1.22%)
Aug 24, 2020 15.90 16.14 15.66 16.07 1,912,214 +0.20(+1.23%)
Aug 21, 2020 15.58 15.94 15.58 15.88 1,647,966 +0.20(+1.30%)
Aug 20, 2020 15.32 15.81 15.25 15.67 1,417,195 +0.28(+1.79%)
Aug 19, 2020 15.74 15.78 15.36 15.40 1,420,974 -0.42(-2.64%)
Aug 18, 2020 16.12 16.13 15.72 15.82 1,340,771 -0.35(-2.14%)
Aug 17, 2020 16.21 16.25 16.04 16.16 1,374,966 -0.01(-0.06%)
Aug 14, 2020 16.23 16.31 16.08 16.17 965,796 -0.03(-0.16%)
Aug 13, 2020 16.21 16.53 16.15 16.20 1,087,868 -0.12(-0.71%)
Aug 12, 2020 16.29 16.37 16.17 16.31 1,091,350 +0.12(+0.71%)
Aug 11, 2020 16.62 16.73 16.14 16.20 1,379,320 -0.24(-1.46%)
Aug 10, 2020 16.30 16.61 16.18 16.44 1,456,630 +0.17(+1.04%)
Aug 07, 2020 16.08 16.43 16.07 16.27 1,351,507 +0.17(+1.05%)
Aug 06, 2020 15.88 16.52 15.88 16.10 1,143,291 +0.02(+0.11%)
Aug 05, 2020 16.03 16.11 15.78 16.08 1,940,414 +0.12(+0.78%)
Aug 04, 2020 15.77 16.00 15.75 15.96 1,168,022 +0.13(+0.84%)
Aug 03, 2020 16.00 16.00 15.54 15.82 1,120,678 -0.20(-1.27%)
Jul 31, 2020 15.90 16.04 15.74 16.03 2,153,543 +0.07(+0.44%)
Jul 30, 2020 15.74 16.09 15.70 15.96 1,884,719 -0.04(-0.22%)
Jul 29, 2020 15.93 16.08 15.82 15.99 1,683,647 +0.22(+1.41%)
Jul 28, 2020 15.59 15.92 15.45 15.77 1,454,926 +0.09(+0.57%)
Jul 27, 2020 15.46 15.69 15.24 15.68 1,129,135 +0.16(+1.03%)
Jul 24, 2020 15.62 15.79 15.44 15.52 892,751 -0.09(-0.57%)
Jul 23, 2020 15.62 15.85 15.52 15.61 1,767,545 -0.08(-0.51%)
Jul 22, 2020 14.98 15.70 14.87 15.69 1,843,339 +0.60(+3.94%)
Jul 21, 2020 15.07 15.23 14.99 15.10 1,184,845 +0.16(+1.07%)
Jul 20, 2020 15.41 15.46 14.90 14.94 1,786,619 -0.52(-3.39%)
Jul 17, 2020 15.25 15.51 15.05 15.46 1,245,147 +0.24(+1.58%)
Jul 16, 2020 15.20 15.34 15.10 15.22 2,265,021 -0.05(-0.35%)
Jul 15, 2020 15.58 15.65 15.04 15.27 2,404,227 +0.01(+0.06%)
Jul 14, 2020 15.02 15.26 14.93 15.26 1,757,251 +0.30(+2.02%)
Jul 13, 2020 14.98 15.34 14.78 14.96 2,387,433 +0.04(+0.30%)
Jul 10, 2020 14.78 15.08 14.70 14.92 3,012,192 +0.12(+0.78%)
Jul 09, 2020 14.89 14.99 14.59 14.80 1,768,223 -0.12(-0.83%)
Jul 08, 2020 14.96 15.07 14.78 14.93 1,264,186 -0.06(-0.41%)
Jul 07, 2020 15.19 15.36 14.98 14.99 1,138,335 -0.46(-2.99%)
Jul 06, 2020 15.90 15.95 15.38 15.45 1,491,146 -0.07(-0.46%)
Jul 02, 2020 15.96 15.99 15.35 15.52 1,589,664 -0.11(-0.68%)
Jul 01, 2020 15.35 15.71 15.26 15.63 1,914,197 +0.27(+1.73%)
Jun 30, 2020 15.37 15.57 15.24 15.36 2,177,520 -0.04(-0.28%)
Jun 29, 2020 15.47 15.51 15.02 15.41 2,033,793 +0.11(+0.69%)
Jun 26, 2020 15.23 15.61 15.07 15.30 6,897,612 -0.01(-0.06%)
Jun 25, 2020 14.83 15.31 14.77 15.31 1,858,891 +0.38(+2.53%)
Jun 24, 2020 15.20 15.33 14.45 14.93 2,771,406 -0.53(-3.46%)
Jun 23, 2020 16.04 16.05 15.38 15.47 1,943,398 -0.35(-2.22%)
Jun 22, 2020 15.55 15.82 15.21 15.82 1,776,990 +0.18(+1.18%)
Jun 19, 2020 16.27 16.27 15.56 15.63 7,022,266 -0.46(-2.89%)
Jun 18, 2020 15.80 16.48 15.78 16.10 3,066,413 +0.10(+0.60%)
Jun 17, 2020 16.43 16.43 15.91 16.00 2,498,347 -0.39(-2.35%)
Jun 16, 2020 16.53 16.65 16.18 16.39 3,125,103 +0.46(+2.92%)
Jun 15, 2020 15.00 16.14 14.92 15.92 4,745,449 +0.42(+2.71%)
Jun 12, 2020 15.57 15.57 15.12 15.50 4,366,321 +0.53(+3.57%)
Jun 11, 2020 15.06 15.39 14.93 14.97 3,182,982 -0.82(-5.22%)
Jun 10, 2020 16.15 16.17 15.60 15.79 3,068,947 -0.39(-2.38%)
Jun 09, 2020 15.98 16.33 15.75 16.18 2,685,724 -0.14(-0.86%)
Jun 08, 2020 16.22 16.38 16.00 16.32 1,923,921 +0.40(+2.53%)
Jun 05, 2020 16.04 16.42 15.87 15.91 3,450,402 +0.35(+2.25%)
Jun 04, 2020 15.70 15.77 15.42 15.56 2,793,157 -0.27(-1.72%)
Jun 03, 2020 15.74 15.92 15.61 15.84 2,289,528 +0.32(+2.09%)
Jun 02, 2020 15.43 15.62 15.24 15.51 5,778,656 +0.25(+1.61%)
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.