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 (%)
May 29, 2020 14.95 15.07 14.73 14.90 4,137,153 -0.15(-0.97%)
May 28, 2020 15.47 15.47 14.97 15.05 2,932,992 -0.30(-1.97%)
May 27, 2020 15.39 15.58 15.07 15.35 6,127,402 +0.11(+0.74%)
May 26, 2020 14.88 15.37 14.72 15.24 3,781,052 +0.85(+5.88%)
May 22, 2020 14.32 14.49 14.13 14.39 2,930,160 +0.09(+0.60%)
May 21, 2020 14.40 14.78 14.13 14.31 42,687,544 -0.18(-1.25%)
May 20, 2020 14.46 14.67 14.21 14.49 8,724,937 +0.03(+0.18%)
May 19, 2020 15.32 15.32 14.35 14.46 16,731,843 +0.50(+3.58%)
May 18, 2020 13.59 14.13 13.59 13.96 2,690,472 +0.82(+6.24%)
May 15, 2020 12.93 13.19 12.71 13.14 3,269,485 +0.16(+1.20%)
May 14, 2020 12.73 12.99 12.47 12.99 2,534,294 +0.03(+0.20%)
May 13, 2020 13.25 13.30 12.89 12.96 2,798,136 -0.44(-3.28%)
May 12, 2020 14.19 14.24 13.40 13.40 3,242,045 -0.75(-5.30%)
May 11, 2020 13.72 14.27 13.58 14.15 2,858,205 +0.41(+2.95%)
May 08, 2020 13.49 13.80 13.33 13.75 1,804,521 +0.47(+3.58%)
May 07, 2020 13.16 13.55 12.83 13.27 2,967,256 +0.53(+4.13%)
May 06, 2020 12.71 12.91 12.51 12.74 1,899,047 +0.01(+0.07%)
May 05, 2020 12.87 13.08 12.73 12.74 1,583,928 +0.04(+0.34%)
May 04, 2020 12.38 12.75 12.34 12.69 2,714,485 +0.13(+1.03%)
May 01, 2020 12.93 13.06 12.47 12.56 1,827,583 -0.74(-5.58%)
Apr 30, 2020 13.17 13.41 12.99 13.31 1,346,663 -0.17(-1.28%)
Apr 29, 2020 13.67 13.77 13.34 13.48 1,332,810 +0.31(+2.36%)
Apr 28, 2020 13.13 13.54 13.10 13.17 2,454,594 +0.48(+3.81%)
Apr 27, 2020 12.58 12.89 12.49 12.68 1,794,016 +0.19(+1.52%)
Apr 24, 2020 12.55 12.63 12.25 12.49 1,825,961 -0.06(-0.48%)
Apr 23, 2020 12.87 12.95 12.50 12.55 2,068,859 -0.35(-2.74%)
Apr 22, 2020 13.20 13.37 12.87 12.91 1,703,185 -0.05(-0.40%)
Apr 21, 2020 12.99 13.33 12.78 12.96 1,678,115 -0.46(-3.41%)
Apr 20, 2020 13.39 13.68 13.23 13.42 2,005,340 -0.25(-1.83%)
Apr 17, 2020 13.59 13.98 13.42 13.67 3,243,526 +0.53(+4.07%)
Apr 16, 2020 13.46 13.61 13.03 13.13 1,923,917 -0.31(-2.31%)
Apr 15, 2020 13.73 13.95 13.27 13.44 3,284,707 -0.96(-6.65%)
Apr 14, 2020 14.40 14.70 14.31 14.40 3,053,345 +0.40(+2.83%)
Apr 13, 2020 14.25 14.30 13.69 14.00 2,941,785 -0.33(-2.29%)
Apr 09, 2020 13.59 14.51 13.59 14.33 3,315,493 +0.92(+6.89%)
Apr 08, 2020 12.37 13.46 12.14 13.41 2,767,078 +1.23(+10.13%)
Apr 07, 2020 12.08 12.88 12.08 12.18 2,234,480 +0.28(+2.32%)
Apr 06, 2020 11.56 12.15 11.43 11.90 2,011,293 +0.82(+7.40%)
Apr 03, 2020 11.39 11.48 10.83 11.08 1,909,633 -0.36(-3.17%)
Apr 02, 2020 10.86 11.48 10.86 11.44 3,165,506 +0.43(+3.92%)
Apr 01, 2020 11.38 11.65 10.64 11.01 2,578,393 -0.82(-6.93%)
Mar 31, 2020 12.13 12.25 11.38 11.83 3,426,298 -0.42(-3.46%)
Mar 30, 2020 12.49 12.55 11.58 12.25 4,995,078 -0.21(-1.70%)
Mar 27, 2020 12.21 13.00 11.83 12.47 3,978,902 -0.05(-0.41%)
Mar 26, 2020 11.78 12.65 11.39 12.52 4,117,962 +0.88(+7.59%)
Mar 25, 2020 11.47 12.13 11.07 11.63 3,855,626 +0.15(+1.33%)
Mar 24, 2020 11.11 11.92 10.61 11.48 3,642,236 +0.87(+8.15%)
Mar 23, 2020 10.71 10.77 9.836 10.62 4,061,333 -0.15(-1.42%)
Mar 20, 2020 11.36 11.80 10.45 10.77 6,489,357 -0.56(-4.94%)
Mar 19, 2020 9.793 11.80 9.344 11.33 4,234,168 +1.48(+14.99%)
Mar 18, 2020 12.22 12.85 9.810 9.853 3,852,878 -3.06(-23.72%)
Mar 17, 2020 13.03 13.51 12.32 12.92 4,267,069 +0.13(+1.00%)
Mar 16, 2020 13.25 13.78 12.66 12.79 4,768,526 -1.82(-12.43%)
Mar 13, 2020 14.95 15.10 13.26 14.61 5,848,693 +0.42(+2.93%)
Mar 12, 2020 14.55 15.41 12.71 14.19 3,885,540 -1.50(-9.57%)
Mar 11, 2020 16.43 16.46 15.62 15.69 3,726,567 -1.11(-6.62%)
Mar 10, 2020 16.43 16.84 15.90 16.80 9,104,349 +0.59(+3.67%)
Mar 09, 2020 16.57 16.74 16.12 16.21 4,088,475 -0.99(-5.77%)
Mar 06, 2020 16.94 17.24 16.59 17.20 4,646,197 -0.09(-0.54%)
Mar 05, 2020 16.87 17.30 16.68 17.30 5,667,241 +0.20(+1.14%)
Mar 04, 2020 16.61 17.13 16.56 17.10 2,954,058 +0.70(+4.30%)
Mar 03, 2020 16.46 16.85 16.21 16.40 4,170,762 +0.02(+0.10%)
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.