Physicians Realty Trust (NY: DOC )

18.77 USD -0.31 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.80 17.80 17.80 1,293,841 -0.01(-0.06%)
Dec 30, 2020 17.90 18.14 17.78 17.81 1,293,841 -0.07(-0.39%)
Dec 29, 2020 18.10 18.18 17.78 17.88 1,068,338 -0.19(-1.05%)
Dec 28, 2020 18.04 18.11 17.91 18.07 980,969 +0.09(+0.50%)
Dec 24, 2020 17.91 18.01 17.80 17.98 415,200 +0.15(+0.84%)
Dec 23, 2020 18.15 18.29 17.79 17.83 1,304,060 -0.26(-1.44%)
Dec 22, 2020 17.91 18.11 17.73 18.09 1,230,333 +0.25(+1.40%)
Dec 21, 2020 17.75 17.88 17.63 17.84 1,499,658 -0.13(-0.72%)
Dec 18, 2020 18.32 18.38 17.82 17.97 4,087,300 -0.34(-1.86%)
Dec 17, 2020 18.32 18.38 18.11 18.31 1,702,453 +0.03(+0.16%)
Dec 16, 2020 18.34 18.46 18.22 18.28 1,851,780 +0.03(+0.16%)
Dec 15, 2020 17.95 18.26 17.78 18.25 1,895,324 +0.37(+2.07%)
Dec 14, 2020 18.02 18.17 17.86 17.88 2,207,861 -0.17(-0.94%)
Dec 11, 2020 17.65 18.06 17.64 18.05 2,828,700 +0.32(+1.80%)
Dec 10, 2020 17.62 17.78 17.50 17.73 910,156 +0.00(+0.00%)
Dec 09, 2020 17.83 17.93 17.42 17.73 1,565,489 -0.10(-0.56%)
Dec 08, 2020 17.76 17.88 17.67 17.83 1,516,911 -0.03(-0.17%)
Dec 07, 2020 17.67 17.89 17.58 17.86 1,187,264 +0.16(+0.90%)
Dec 04, 2020 17.53 17.82 17.52 17.70 1,398,500 +0.18(+1.03%)
Dec 03, 2020 17.51 17.72 17.44 17.52 1,227,216 +0.07(+0.40%)
Dec 02, 2020 17.57 17.65 17.29 17.45 1,799,135 -0.16(-0.91%)
Dec 01, 2020 17.47 17.70 17.37 17.61 1,725,313 +0.26(+1.50%)
Nov 30, 2020 17.50 17.57 17.30 17.35 1,969,973 -0.20(-1.14%)
Nov 27, 2020 17.76 17.76 17.40 17.55 657,200 -0.22(-1.24%)
Nov 25, 2020 17.88 17.91 17.56 17.77 1,758,200 -0.08(-0.45%)
Nov 24, 2020 17.96 18.23 17.79 17.85 2,408,897 +0.12(+0.68%)
Nov 23, 2020 17.85 18.14 17.73 17.73 1,436,678 +0.00(+0.00%)
Nov 20, 2020 17.91 17.95 17.62 17.73 1,421,300 -0.25(-1.39%)
Nov 19, 2020 17.86 18.04 17.68 17.98 1,077,894 +0.02(+0.11%)
Nov 18, 2020 18.34 18.45 17.91 17.96 1,617,956 -0.37(-2.02%)
Nov 17, 2020 18.53 18.54 18.21 18.33 2,235,315 -0.35(-1.87%)
Nov 16, 2020 19.06 19.21 18.54 18.68 2,078,197 -0.03(-0.16%)
Nov 13, 2020 18.50 18.75 18.49 18.71 2,104,800 +0.28(+1.52%)
Nov 12, 2020 18.44 18.56 18.09 18.43 2,472,226 -0.19(-1.02%)
Nov 11, 2020 18.44 18.63 18.07 18.62 2,497,403 +0.05(+0.27%)
Nov 10, 2020 17.95 18.59 17.76 18.57 2,245,532 +0.75(+4.21%)
Nov 09, 2020 19.12 20.13 17.80 17.82 3,230,084 +0.08(+0.45%)
Nov 06, 2020 18.01 18.24 17.61 17.74 1,250,500 -0.27(-1.50%)
Nov 05, 2020 18.00 18.20 17.85 18.01 1,048,199 +0.07(+0.39%)
Nov 04, 2020 17.73 18.08 17.53 17.94 1,408,108 +0.15(+0.84%)
Nov 03, 2020 17.44 17.88 17.17 17.79 1,692,676 +0.62(+3.61%)
Nov 02, 2020 16.97 17.17 16.78 17.17 1,946,330 +0.31(+1.84%)
Oct 30, 2020 16.86 16.96 16.60 16.86 1,587,400 -0.07(-0.41%)
Oct 29, 2020 16.69 16.98 16.48 16.93 1,866,275 +0.17(+1.01%)
Oct 28, 2020 17.04 17.18 16.60 16.76 1,946,786 -0.57(-3.29%)
Oct 27, 2020 17.63 17.76 17.31 17.33 1,338,545 -0.30(-1.70%)
Oct 26, 2020 17.79 17.81 17.45 17.63 1,201,691 -0.28(-1.56%)
Oct 23, 2020 18.00 18.06 17.70 17.91 1,044,800 +0.03(+0.17%)
Oct 22, 2020 17.43 17.91 17.43 17.88 1,189,383 +0.40(+2.29%)
Oct 21, 2020 17.54 17.56 17.28 17.48 1,416,673 -0.09(-0.51%)
Oct 20, 2020 17.63 17.74 17.49 17.57 908,666 +0.07(+0.40%)
Oct 19, 2020 17.99 17.99 17.46 17.50 1,617,281 -0.29(-1.63%)
Oct 16, 2020 17.95 18.08 17.66 17.79 1,110,200 -0.30(-1.66%)
Oct 15, 2020 17.80 18.26 17.73 18.09 864,407 +0.24(+1.34%)
Oct 14, 2020 18.22 18.24 17.84 17.85 892,568 -0.41(-2.25%)
Oct 13, 2020 18.32 18.41 18.05 18.26 884,862 -0.16(-0.87%)
Oct 12, 2020 18.24 18.50 18.14 18.42 1,733,429 +0.18(+0.99%)
Oct 09, 2020 18.67 18.67 18.22 18.24 1,021,300 -0.25(-1.35%)
Oct 08, 2020 18.38 18.62 18.32 18.49 1,460,119 +0.19(+1.04%)
Oct 07, 2020 18.52 18.57 18.23 18.30 1,213,669 -0.11(-0.60%)
Oct 06, 2020 18.50 18.75 18.23 18.41 2,686,428 +0.02(+0.11%)
Oct 05, 2020 18.65 18.68 18.17 18.39 1,245,282 -0.12(-0.65%)
Oct 02, 2020 17.69 18.56 17.56 18.51 2,106,100 +0.58(+3.23%)
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.