Physicians Realty Trust (NY: DOC )

15.74 +0.14 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 13.14 13.14 12.96 13.05 1,744,332 -0.08(-0.63%)
Oct 30, 2017 13.10 13.20 13.09 13.13 1,184,672 -0.02(-0.11%)
Oct 27, 2017 13.01 13.19 12.99 13.15 1,766,344 +0.16(+1.21%)
Oct 26, 2017 13.13 13.18 12.98 12.99 1,612,565 -0.09(-0.69%)
Oct 25, 2017 13.02 13.18 12.97 13.08 1,482,423 -0.05(-0.40%)
Oct 24, 2017 13.38 13.40 13.13 13.13 1,286,210 -0.25(-1.85%)
Oct 23, 2017 13.47 13.51 13.36 13.38 768,232 -0.08(-0.61%)
Oct 20, 2017 13.42 13.48 13.32 13.46 912,877 +0.08(+0.62%)
Oct 19, 2017 13.56 13.56 13.37 13.38 945,062 -0.11(-0.83%)
Oct 18, 2017 13.53 13.61 13.45 13.49 1,160,815 -0.07(-0.50%)
Oct 17, 2017 13.49 13.59 13.48 13.56 847,034 +0.03(+0.22%)
Oct 16, 2017 13.58 13.58 13.43 13.53 962,177 -0.04(-0.33%)
Oct 13, 2017 13.61 13.65 13.45 13.58 1,901,777 +0.02(+0.17%)
Oct 12, 2017 13.42 13.58 13.26 13.55 2,049,379 +0.32(+2.38%)
Oct 11, 2017 13.28 13.34 13.22 13.24 1,214,563 -0.01(-0.11%)
Oct 10, 2017 13.27 13.31 13.17 13.25 1,098,259 -0.02(-0.11%)
Oct 09, 2017 13.27 13.37 13.26 13.27 1,199,094 +0.00(+0.00%)
Oct 06, 2017 13.16 13.32 13.02 13.27 1,608,911 +0.05(+0.34%)
Oct 05, 2017 13.25 13.34 13.22 13.22 3,257,344 +0.01(+0.06%)
Oct 04, 2017 13.26 13.31 13.16 13.22 1,511,390 -0.01(-0.06%)
Oct 03, 2017 13.18 13.29 13.14 13.22 1,545,842 +0.04(+0.28%)
Oct 02, 2017 13.19 13.23 13.10 13.19 1,953,769 +0.05(+0.34%)
Sep 29, 2017 13.13 13.27 13.12 13.14 2,268,763 -0.04(-0.34%)
Sep 28, 2017 12.95 13.19 12.93 13.18 1,865,651 +0.22(+1.72%)
Sep 27, 2017 13.18 13.22 12.88 12.96 3,637,542 -0.28(-2.13%)
Sep 26, 2017 13.33 13.34 13.23 13.24 1,673,556 -0.11(-0.83%)
Sep 25, 2017 13.36 13.41 13.32 13.35 1,705,091 -0.03(-0.22%)
Sep 22, 2017 13.69 13.69 13.35 13.38 1,796,955 -0.13(-0.99%)
Sep 21, 2017 13.56 13.61 13.49 13.52 1,323,927 -0.04(-0.27%)
Sep 20, 2017 13.73 13.78 13.52 13.55 1,639,058 -0.16(-1.14%)
Sep 19, 2017 13.87 13.90 13.64 13.71 1,146,523 -0.14(-1.02%)
Sep 18, 2017 13.87 13.91 13.81 13.85 1,417,784 -0.04(-0.27%)
Sep 15, 2017 13.81 13.93 13.66 13.89 2,422,997 +0.13(+0.92%)
Sep 14, 2017 13.71 13.77 13.59 13.76 1,937,495 +0.07(+0.49%)
Sep 13, 2017 13.76 13.78 13.67 13.70 1,253,049 -0.07(-0.48%)
Sep 12, 2017 13.98 14.05 13.74 13.76 1,330,204 -0.27(-1.90%)
Sep 11, 2017 13.93 14.13 13.93 14.03 1,205,936 +0.05(+0.37%)
Sep 08, 2017 13.96 14.06 13.93 13.98 969,903 +0.00(+0.00%)
Sep 07, 2017 13.96 14.01 13.90 13.98 818,096 +0.07(+0.48%)
Sep 06, 2017 13.93 14.00 13.89 13.91 1,600,836 -0.01(-0.05%)
Sep 05, 2017 13.87 13.93 13.80 13.92 1,262,745 +0.08(+0.59%)
Sep 01, 2017 13.88 13.93 13.81 13.84 960,129 -0.04(-0.32%)
Aug 31, 2017 13.71 13.92 13.64 13.88 1,706,170 +0.24(+1.79%)
Aug 30, 2017 13.51 13.65 13.41 13.64 2,712,103 +0.11(+0.82%)
Aug 29, 2017 13.62 13.68 13.50 13.53 1,245,735 -0.06(-0.44%)
Aug 28, 2017 13.63 13.67 13.51 13.58 1,096,694 -0.06(-0.43%)
Aug 25, 2017 13.68 13.73 13.58 13.64 986,641 +0.01(+0.11%)
Aug 24, 2017 13.51 13.72 13.51 13.63 1,495,622 +0.12(+0.88%)
Aug 23, 2017 13.47 13.59 13.41 13.51 789,850 +0.04(+0.28%)
Aug 22, 2017 13.48 13.55 13.37 13.47 1,523,407 +0.02(+0.17%)
Aug 21, 2017 13.38 13.47 13.33 13.45 1,839,100 +0.16(+1.17%)
Aug 18, 2017 13.38 13.44 13.20 13.30 1,699,844 -0.18(-1.32%)
Aug 17, 2017 13.35 13.53 13.33 13.47 1,884,441 +0.05(+0.39%)
Aug 16, 2017 13.34 13.51 13.22 13.42 3,054,222 +0.01(+0.11%)
Aug 15, 2017 13.50 13.50 13.31 13.41 1,569,494 -0.11(-0.82%)
Aug 14, 2017 13.34 13.54 13.31 13.52 1,458,700 +0.24(+1.79%)
Aug 11, 2017 13.17 13.35 13.15 13.28 1,407,175 -0.01(-0.11%)
Aug 10, 2017 13.39 13.40 13.22 13.30 2,095,797 -0.10(-0.72%)
Aug 09, 2017 13.34 13.41 13.21 13.39 2,700,774 +0.03(+0.22%)
Aug 08, 2017 13.52 13.54 13.35 13.36 2,201,640 -0.18(-1.31%)
Aug 07, 2017 13.57 13.58 13.47 13.54 2,199,770 -0.01(-0.11%)
Aug 04, 2017 13.60 13.68 13.48 13.55 1,069,527 -0.10(-0.71%)
Aug 03, 2017 13.38 13.70 13.34 13.65 2,317,022 +0.14(+1.04%)
Aug 02, 2017 13.62 13.68 13.38 13.51 2,479,119 -0.16(-1.14%)
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.