Physicians Realty Trust (NY: DOC )

18.86 USD +0.13 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.49 17.49 17.49 0 -0.01(-0.06%)
Aug 30, 2018 17.56 17.63 17.44 17.50 1,052,141 -0.01(-0.06%)
Aug 29, 2018 17.51 17.61 17.46 17.51 834,874 +0.05(+0.29%)
Aug 28, 2018 17.23 17.47 17.19 17.46 1,606,609 +0.22(+1.28%)
Aug 27, 2018 17.43 17.51 17.22 17.24 1,490,344 -0.17(-0.98%)
Aug 24, 2018 17.45 17.54 17.34 17.41 775,300 -0.09(-0.51%)
Aug 23, 2018 17.62 17.64 17.50 17.50 945,656 -0.09(-0.51%)
Aug 22, 2018 17.55 17.65 17.54 17.59 2,789,465 +0.00(+0.00%)
Aug 21, 2018 17.44 17.61 17.35 17.59 2,390,154 +0.13(+0.74%)
Aug 20, 2018 17.52 17.67 17.39 17.46 1,614,278 +0.03(+0.17%)
Aug 17, 2018 17.07 17.44 17.04 17.43 2,010,200 +0.39(+2.29%)
Aug 16, 2018 17.10 17.11 16.68 17.04 1,351,221 -0.12(-0.70%)
Aug 15, 2018 16.85 17.18 16.77 17.16 1,400,312 +0.33(+1.96%)
Aug 14, 2018 16.66 16.92 16.66 16.83 840,288 +0.23(+1.39%)
Aug 13, 2018 16.58 16.65 16.46 16.60 1,235,019 +0.10(+0.61%)
Aug 10, 2018 16.59 16.65 16.47 16.50 776,900 -0.15(-0.90%)
Aug 09, 2018 16.57 16.73 16.57 16.65 693,290 +0.11(+0.67%)
Aug 08, 2018 16.79 16.79 16.45 16.54 915,230 -0.24(-1.43%)
Aug 07, 2018 16.88 16.90 16.67 16.78 1,514,085 -0.12(-0.71%)
Aug 06, 2018 16.62 16.98 16.57 16.90 2,064,684 +0.30(+1.81%)
Aug 03, 2018 16.30 16.62 16.19 16.60 1,801,600 +0.48(+2.98%)
Aug 02, 2018 15.73 16.13 15.73 16.12 1,778,766 +0.32(+2.03%)
Aug 01, 2018 15.64 15.82 15.44 15.80 1,117,870 +0.04(+0.25%)
Jul 31, 2018 15.50 15.86 15.43 15.76 1,014,949 +0.34(+2.20%)
Jul 30, 2018 15.34 15.43 15.16 15.42 1,179,940 +0.07(+0.46%)
Jul 27, 2018 15.74 15.86 15.20 15.35 1,266,100 -0.39(-2.48%)
Jul 26, 2018 15.80 15.91 15.72 15.74 843,550 -0.04(-0.25%)
Jul 25, 2018 15.67 15.85 15.67 15.78 743,502 +0.12(+0.77%)
Jul 24, 2018 15.75 15.75 15.61 15.66 1,483,076 -0.10(-0.63%)
Jul 23, 2018 15.72 15.79 15.61 15.76 1,298,979 +0.06(+0.38%)
Jul 20, 2018 15.66 15.67 15.44 15.70 3,721,812 +0.02(+0.13%)
Jul 19, 2018 15.45 15.75 15.38 15.68 2,881,279 +0.22(+1.42%)
Jul 18, 2018 15.57 15.64 15.30 15.46 1,296,579 -0.16(-1.02%)
Jul 17, 2018 15.89 15.97 15.60 15.62 1,377,085 -0.24(-1.51%)
Jul 16, 2018 15.85 15.89 15.72 15.86 1,493,235 +0.01(+0.06%)
Jul 13, 2018 16.00 16.11 15.79 15.85 1,352,298 -0.11(-0.69%)
Jul 12, 2018 16.01 16.10 15.91 15.96 958,601 -0.06(-0.37%)
Jul 11, 2018 15.98 16.08 15.92 16.02 4,148,055 +0.07(+0.44%)
Jul 10, 2018 15.85 16.01 15.81 15.95 1,482,373 +0.09(+0.57%)
Jul 09, 2018 16.08 16.10 15.71 15.86 1,756,766 -0.24(-1.49%)
Jul 06, 2018 16.08 16.18 16.06 16.10 1,172,594 +0.09(+0.56%)
Jul 05, 2018 15.85 16.01 15.70 16.01 1,640,247 +0.18(+1.14%)
Jul 03, 2018 15.83 15.83 15.83 0 +0.35(+2.26%)
Jul 02, 2018 15.77 15.83 15.17 15.48 1,956,927 -0.46(-2.89%)
Jun 29, 2018 16.00 16.09 15.88 15.94 4,568,723 -0.11(-0.69%)
Jun 28, 2018 15.96 16.08 15.90 16.05 1,748,844 +0.11(+0.69%)
Jun 27, 2018 16.13 16.13 15.93 15.94 2,280,593 -0.08(-0.50%)
Jun 26, 2018 16.02 16.06 15.92 16.02 1,884,762 +0.01(+0.06%)
Jun 25, 2018 16.05 16.14 15.89 16.01 1,042,590 -0.03(-0.19%)
Jun 22, 2018 16.00 16.07 15.90 16.04 3,592,621 +0.01(+0.06%)
Jun 21, 2018 16.12 16.21 15.98 16.03 1,788,116 -0.07(-0.43%)
Jun 20, 2018 15.63 16.15 15.63 16.10 2,590,519 +0.46(+2.94%)
Jun 19, 2018 15.50 15.71 15.48 15.64 2,865,601 +0.14(+0.90%)
Jun 18, 2018 15.48 15.62 15.38 15.50 2,353,728 -0.05(-0.32%)
Jun 15, 2018 15.58 15.22 15.55 3,300,280 +0.33(+2.17%)
Jun 14, 2018 14.88 15.24 14.85 15.22 2,030,509 +0.35(+2.35%)
Jun 13, 2018 15.22 15.35 14.82 14.87 1,982,960 -0.34(-2.24%)
Jun 12, 2018 14.81 15.24 14.77 15.21 1,945,817 +0.40(+2.70%)
Jun 11, 2018 14.82 14.85 14.68 14.81 1,685,408 -0.05(-0.34%)
Jun 08, 2018 14.87 14.98 14.82 14.86 1,957,039 +0.01(+0.07%)
Jun 07, 2018 14.85 14.89 14.71 14.85 1,236,661 +0.04(+0.27%)
Jun 06, 2018 14.62 14.81 1,854,219 -0.05(-0.34%)
Jun 05, 2018 15.19 15.26 14.85 14.86 1,814,880 -0.18(-1.20%)
Jun 04, 2018 15.14 15.18 14.94 15.04 2,019,825 -0.10(-0.66%)
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.