Physicians Realty Trust (NY: DOC )

15.63 +0.03 (+0.17%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.36 13.37 13.21 13.31 2,156,872 -0.04(-0.31%)
May 27, 2016 13.28 13.36 13.36 13.36 1,275,568 +0.07(+0.53%)
May 26, 2016 13.15 13.32 13.10 13.29 1,424,208 +0.14(+1.07%)
May 25, 2016 13.27 13.29 13.03 13.15 2,177,512 -0.13(-0.95%)
May 24, 2016 13.24 13.32 13.16 13.27 1,345,053 +0.09(+0.69%)
May 23, 2016 13.20 13.24 13.06 13.18 1,153,301 +0.02(+0.16%)
May 20, 2016 13.08 13.17 13.04 13.16 1,680,362 +0.11(+0.86%)
May 19, 2016 13.15 13.15 12.92 13.05 1,276,907 -0.09(-0.69%)
May 18, 2016 13.30 13.34 13.02 13.14 1,182,354 -0.16(-1.21%)
May 17, 2016 13.50 13.50 13.28 13.30 1,502,574 -0.20(-1.45%)
May 16, 2016 13.48 13.56 13.45 13.50 1,231,066 +0.01(+0.05%)
May 13, 2016 13.34 13.52 13.23 13.49 1,186,209 +0.13(+1.00%)
May 12, 2016 13.45 13.48 13.31 13.36 2,010,701 -0.11(-0.78%)
May 11, 2016 13.59 13.59 13.22 13.46 1,365,951 -0.14(-1.03%)
May 10, 2016 13.74 13.85 13.59 13.60 2,275,968 -0.11(-0.82%)
May 09, 2016 13.66 13.83 13.62 13.71 2,971,919 +0.17(+1.24%)
May 06, 2016 13.28 13.61 13.21 13.55 2,676,516 +0.31(+2.33%)
May 05, 2016 13.27 13.39 12.82 13.24 2,349,710 +0.00(+0.00%)
May 04, 2016 12.84 13.32 12.84 13.24 2,862,636 +0.34(+2.61%)
May 03, 2016 12.85 12.93 12.71 12.90 2,443,336 +0.04(+0.33%)
May 02, 2016 12.78 13.00 12.73 12.86 2,365,315 +0.15(+1.16%)
Apr 29, 2016 12.82 12.87 12.65 12.71 7,433,380 -0.12(-0.93%)
Apr 28, 2016 12.69 12.96 12.65 12.83 1,500,402 +0.04(+0.27%)
Apr 27, 2016 12.80 12.87 12.69 12.80 2,065,426 -0.01(-0.05%)
Apr 26, 2016 12.82 12.99 12.68 12.80 2,350,675 +0.00(+0.00%)
Apr 25, 2016 12.62 12.80 12.56 12.80 1,682,468 +0.14(+1.11%)
Apr 22, 2016 12.59 12.80 12.53 12.66 1,806,499 +0.13(+1.06%)
Apr 21, 2016 12.87 12.94 12.50 12.53 2,897,879 -0.27(-2.14%)
Apr 20, 2016 13.14 13.21 12.79 12.80 3,318,502 -0.36(-2.72%)
Apr 19, 2016 13.09 13.20 12.97 13.16 3,960,073 +0.15(+1.13%)
Apr 18, 2016 13.00 13.06 12.89 13.01 1,311,183 +0.04(+0.32%)
Apr 15, 2016 12.89 13.00 12.82 12.97 2,812,767 +0.07(+0.54%)
Apr 14, 2016 12.94 13.04 12.87 12.90 1,333,131 -0.03(-0.22%)
Apr 13, 2016 13.15 13.15 12.77 12.93 2,214,735 -0.19(-1.44%)
Apr 12, 2016 13.03 13.13 12.92 13.12 1,745,716 +0.09(+0.70%)
Apr 11, 2016 13.02 13.15 12.97 13.03 3,722,800 +0.04(+0.32%)
Apr 08, 2016 12.90 13.00 12.74 12.98 1,973,975 +0.15(+1.20%)
Apr 07, 2016 12.85 13.00 12.78 12.83 3,504,079 -0.03(-0.22%)
Apr 06, 2016 12.81 12.94 12.77 12.86 22,687,044 -0.08(-0.65%)
Apr 05, 2016 13.01 13.08 12.92 12.94 1,533,982 -0.10(-0.75%)
Apr 04, 2016 12.89 13.13 12.84 13.04 1,163,465 +0.18(+1.36%)
Apr 01, 2016 12.98 13.11 12.85 12.87 1,351,256 -0.16(-1.24%)
Mar 31, 2016 12.87 13.20 12.86 13.03 1,936,895 +0.18(+1.36%)
Mar 30, 2016 13.08 13.19 12.80 12.85 1,234,479 -0.21(-1.64%)
Mar 29, 2016 12.64 13.09 12.60 13.06 2,131,379 +0.41(+3.23%)
Mar 28, 2016 12.63 12.67 12.48 12.66 817,862 +0.02(+0.16%)
Mar 24, 2016 12.48 12.64 12.64 12.64 1,132,611 +0.15(+1.16%)
Mar 23, 2016 12.64 12.65 12.46 12.49 1,525,395 -0.16(-1.26%)
Mar 22, 2016 12.53 12.75 12.53 12.65 1,783,697 +0.04(+0.33%)
Mar 21, 2016 12.57 12.70 12.43 12.61 1,427,706 +0.01(+0.05%)
Mar 18, 2016 12.76 12.76 12.43 12.60 4,437,840 -0.10(-0.76%)
Mar 17, 2016 12.64 12.70 12.52 12.70 1,595,180 +0.06(+0.49%)
Mar 16, 2016 12.42 12.72 12.35 12.64 2,269,946 +0.19(+1.50%)
Mar 15, 2016 12.32 12.55 12.32 12.45 1,296,814 +0.05(+0.39%)
Mar 14, 2016 12.08 12.43 12.03 12.40 1,919,230 +0.32(+2.64%)
Mar 11, 2016 12.10 12.23 12.02 12.08 2,204,810 +0.09(+0.75%)
Mar 10, 2016 12.22 12.38 11.97 11.99 1,112,270 -0.16(-1.31%)
Mar 09, 2016 12.03 12.35 12.03 12.15 1,172,229 +0.12(+1.04%)
Mar 08, 2016 12.41 12.48 12.02 12.03 2,032,392 -0.33(-2.69%)
Mar 07, 2016 12.30 12.43 12.23 12.36 2,642,276 +0.03(+0.22%)
Mar 04, 2016 12.24 12.37 12.07 12.33 1,672,582 +0.09(+0.74%)
Mar 03, 2016 12.20 12.29 12.13 12.24 879,689 +0.02(+0.17%)
Mar 02, 2016 12.04 12.28 12.02 12.22 1,329,532 +0.16(+1.32%)
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.