Physicians Realty Trust (NY: DOC )

15.12 +0.30 (+2.02%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.756 8.782 8.622 8.737 110,070 -0.03(-0.36%)
Apr 29, 2014 8.813 8.845 8.756 8.769 196,844 +0.02(+0.22%)
Apr 28, 2014 8.603 8.852 8.566 8.750 219,765 +0.22(+2.54%)
Apr 25, 2014 8.533 8.590 8.489 8.533 100,959 +0.01(+0.15%)
Apr 24, 2014 8.508 8.546 8.476 8.520 47,485 +0.04(+0.45%)
Apr 23, 2014 8.616 8.622 8.469 8.482 89,162 -0.13(-1.48%)
Apr 22, 2014 8.661 8.680 8.597 8.610 57,221 -0.06(-0.73%)
Apr 21, 2014 8.552 8.680 8.505 8.673 65,411 +0.15(+1.79%)
Apr 17, 2014 8.552 8.520 8.520 8.520 105,056 -0.05(-0.59%)
Apr 16, 2014 8.501 8.622 8.489 8.571 195,487 +0.14(+1.66%)
Apr 15, 2014 8.476 8.482 8.310 8.431 122,725 -0.04(-0.53%)
Apr 14, 2014 8.540 8.540 8.412 8.476 118,757 +0.02(+0.23%)
Apr 11, 2014 8.374 8.527 8.132 8.457 118,108 -0.01(-0.08%)
Apr 10, 2014 8.616 8.696 8.406 8.463 200,715 -0.13(-1.48%)
Apr 09, 2014 8.508 8.680 8.463 8.590 251,362 +0.08(+0.94%)
Apr 08, 2014 8.561 8.605 8.454 8.511 228,870 -0.01(-0.07%)
Apr 07, 2014 8.505 8.561 8.473 8.517 99,477 -0.02(-0.22%)
Apr 04, 2014 8.661 8.686 8.523 8.536 212,261 -0.06(-0.66%)
Apr 03, 2014 8.736 8.736 8.548 8.592 146,493 -0.14(-1.58%)
Apr 02, 2014 8.686 8.736 8.636 8.730 102,773 +0.06(+0.72%)
Apr 01, 2014 8.768 8.768 8.580 8.667 83,425 -0.05(-0.57%)
Mar 31, 2014 8.611 8.768 8.580 8.718 263,037 +0.18(+2.05%)
Mar 28, 2014 8.473 8.736 8.473 8.542 263,121 +0.08(+0.96%)
Mar 27, 2014 8.404 8.530 8.342 8.461 232,925 +0.03(+0.30%)
Mar 26, 2014 8.630 8.630 8.392 8.436 169,156 -0.14(-1.68%)
Mar 25, 2014 8.498 8.611 8.461 8.580 243,619 +0.09(+1.11%)
Mar 24, 2014 8.392 8.548 8.310 8.486 116,110 +0.11(+1.35%)
Mar 21, 2014 8.304 8.392 8.279 8.373 142,230 +0.08(+0.91%)
Mar 20, 2014 8.323 8.329 8.185 8.298 97,344 -0.01(-0.15%)
Mar 19, 2014 8.279 8.548 8.273 8.310 215,284 +0.01(+0.15%)
Mar 18, 2014 8.279 8.298 8.223 8.298 135,041 +0.02(+0.23%)
Mar 17, 2014 8.298 8.298 8.217 8.279 113,777 +0.04(+0.53%)
Mar 14, 2014 8.235 8.367 8.223 8.235 74,442 -0.04(-0.53%)
Mar 13, 2014 8.429 8.448 8.210 8.279 158,429 -0.10(-1.20%)
Mar 12, 2014 8.298 8.454 8.298 8.379 228,012 +0.08(+0.98%)
Mar 11, 2014 8.204 8.411 8.204 8.298 203,351 +0.09(+1.15%)
Mar 10, 2014 8.260 8.285 8.141 8.204 146,432 -0.09(-1.13%)
Mar 07, 2014 8.404 8.404 8.235 8.298 103,733 -0.09(-1.05%)
Mar 06, 2014 8.536 8.536 8.339 8.386 220,419 -0.16(-1.83%)
Mar 05, 2014 8.617 8.692 8.455 8.542 183,526 -0.11(-1.23%)
Mar 04, 2014 8.436 8.730 8.436 8.649 365,358 +0.21(+2.52%)
Mar 03, 2014 8.361 8.436 8.317 8.436 172,957 +0.05(+0.60%)
Feb 28, 2014 8.392 8.417 8.329 8.386 307,206 +0.01(+0.15%)
Feb 27, 2014 8.329 8.411 8.310 8.373 142,075 -0.01(-0.15%)
Feb 26, 2014 8.279 8.423 8.267 8.386 153,490 +0.09(+1.13%)
Feb 25, 2014 8.379 8.379 8.242 8.292 122,037 -0.05(-0.60%)
Feb 24, 2014 8.173 8.417 8.166 8.342 256,478 +0.19(+2.30%)
Feb 21, 2014 8.135 8.173 8.079 8.154 194,975 +0.04(+0.46%)
Feb 20, 2014 8.110 8.154 8.029 8.116 104,405 +0.05(+0.62%)
Feb 19, 2014 8.060 8.217 8.016 8.066 181,269 +0.01(+0.08%)
Feb 18, 2014 7.997 8.141 7.941 8.060 151,874 +0.10(+1.26%)
Feb 14, 2014 7.953 7.960 7.960 7.960 59,080 +0.02(+0.24%)
Feb 13, 2014 7.960 8.085 7.853 7.941 176,988 -0.04(-0.47%)
Feb 12, 2014 8.035 8.035 7.935 7.979 169,393 -0.01(-0.16%)
Feb 11, 2014 8.016 8.098 7.928 7.991 125,032 +0.01(+0.08%)
Feb 10, 2014 7.828 7.997 7.797 7.985 134,926 +0.18(+2.33%)
Feb 07, 2014 7.853 7.866 7.728 7.803 144,831 +0.03(+0.32%)
Feb 06, 2014 7.609 7.803 7.609 7.778 111,249 +0.18(+2.31%)
Feb 05, 2014 7.640 7.694 7.534 7.603 134,359 -0.09(-1.22%)
Feb 04, 2014 7.609 7.747 7.518 7.697 106,684 +0.13(+1.65%)
Feb 03, 2014 7.734 7.734 7.509 7.571 226,088 -0.19(-2.42%)
Jan 31, 2014 7.709 7.784 7.640 7.759 183,166 +0.02(+0.24%)
Jan 30, 2014 7.772 7.828 7.722 7.741 115,876 +0.02(+0.24%)
Jan 29, 2014 7.816 7.876 7.597 7.722 88,070 -0.13(-1.67%)
Jan 28, 2014 7.809 7.928 7.797 7.853 163,607 +0.08(+0.97%)
Jan 27, 2014 7.878 7.878 7.684 7.778 151,924 -0.05(-0.64%)
Jan 24, 2014 7.941 7.953 7.784 7.828 207,088 -0.11(-1.42%)
Jan 23, 2014 7.828 7.953 7.803 7.941 236,175 +0.08(+1.04%)
Jan 22, 2014 8.016 8.047 7.822 7.860 277,479 -0.20(-2.52%)
Jan 21, 2014 8.082 8.082 7.989 8.063 251,984 +0.06(+0.77%)
Jan 17, 2014 8.082 8.002 8.002 8.002 177,253 -0.09(-1.14%)
Jan 16, 2014 8.094 8.186 8.063 8.094 215,981 +0.01(+0.15%)
Jan 15, 2014 8.051 8.155 8.014 8.082 230,110 +0.08(+1.00%)
Jan 14, 2014 7.946 8.026 7.897 8.002 224,333 +0.10(+1.25%)
Jan 13, 2014 7.922 7.940 7.848 7.903 294,965 -0.01(-0.08%)
Jan 10, 2014 7.897 7.934 7.872 7.909 187,527 +0.03(+0.39%)
Jan 09, 2014 7.946 7.946 7.761 7.878 289,683 -0.02(-0.31%)
Jan 08, 2014 7.977 8.051 7.866 7.903 384,483 -0.02(-0.31%)
Jan 07, 2014 7.965 7.995 7.854 7.928 286,274 +0.06(+0.78%)
Jan 06, 2014 8.038 8.112 7.817 7.866 282,880 -0.04(-0.47%)
Jan 03, 2014 7.731 7.977 7.694 7.903 255,278 +0.17(+2.15%)
Jan 02, 2014 7.805 7.805 7.657 7.737 131,773 -0.10(-1.33%)
Dec 31, 2013 7.712 7.842 7.842 7.842 228,593 +0.17(+2.25%)
Dec 30, 2013 7.780 7.848 7.645 7.669 207,683 -0.14(-1.74%)
Dec 27, 2013 7.848 7.878 7.663 7.805 225,076 -0.01(-0.16%)
Dec 26, 2013 7.817 7.903 7.786 7.817 242,827 -0.01(-0.08%)
Dec 24, 2013 7.878 7.885 7.792 7.823 138,039 -0.06(-0.70%)
Dec 23, 2013 7.755 7.915 7.743 7.878 233,228 +0.06(+0.79%)
Dec 20, 2013 7.601 7.817 7.552 7.817 2,052,143 +0.18(+2.34%)
Dec 19, 2013 7.601 7.663 7.540 7.638 256,900 +0.05(+0.65%)
Dec 18, 2013 7.386 7.645 7.361 7.589 533,009 +0.20(+2.75%)
Dec 17, 2013 7.355 7.472 7.208 7.386 319,337 +0.03(+0.42%)
Dec 16, 2013 7.152 7.485 7.048 7.355 407,032 +0.24(+3.37%)
Dec 13, 2013 7.164 7.201 7.035 7.115 295,865 -0.02(-0.34%)
Dec 12, 2013 7.201 7.201 7.134 7.140 235,331 -0.04(-0.60%)
Dec 11, 2013 7.152 7.251 7.078 7.183 292,867 +0.02(+0.26%)
Dec 10, 2013 7.177 7.226 7.131 7.164 416,288 +0.01(+0.17%)
Dec 09, 2013 7.201 7.269 7.140 7.152 708,699 -0.04(-0.51%)
Dec 06, 2013 7.054 7.201 6.838 7.189 2,758,754 +0.10(+1.48%)
Dec 05, 2013 6.924 7.115 6.924 7.084 550,661 +0.15(+2.22%)
Dec 04, 2013 6.863 6.980 6.801 6.931 401,843 +0.01(+0.18%)
Dec 03, 2013 6.986 6.986 6.869 6.918 226,484 -0.14(-1.92%)
Dec 02, 2013 7.318 7.324 6.992 7.054 231,914 -0.30(-4.10%)
Nov 29, 2013 7.417 7.417 7.343 7.355 19,039 -0.02(-0.25%)
Nov 27, 2013 7.386 7.448 7.355 7.374 71,944 +0.01(+0.17%)
Nov 26, 2013 7.429 7.447 7.312 7.361 150,501 -0.04(-0.50%)
Nov 25, 2013 7.435 7.435 7.355 7.398 46,831 -0.02(-0.33%)
Nov 22, 2013 7.478 7.491 7.324 7.423 49,832 -0.04(-0.58%)
Nov 21, 2013 7.460 7.528 7.435 7.466 97,721 +0.02(+0.33%)
Nov 20, 2013 7.540 7.540 7.315 7.441 107,385 -0.09(-1.14%)
Nov 19, 2013 7.546 7.589 7.386 7.528 68,412 +0.00(+0.00%)
Nov 18, 2013 7.589 7.601 7.460 7.528 76,634 -0.06(-0.73%)
Nov 15, 2013 7.626 7.632 7.540 7.583 73,377 -0.04(-0.48%)
Nov 14, 2013 7.663 7.663 7.601 7.620 34,336 -0.19(-2.44%)
Nov 12, 2013 7.663 7.903 7.540 7.811 58,566 +0.15(+1.93%)
Nov 11, 2013 7.503 7.761 7.503 7.663 75,975 +0.16(+2.13%)
Nov 08, 2013 7.515 7.540 7.448 7.503 69,057 -0.01(-0.16%)
Nov 07, 2013 7.792 7.792 7.515 7.515 66,079 -0.23(-3.02%)
Nov 06, 2013 7.817 7.820 7.663 7.749 91,762 -0.07(-0.94%)
Nov 05, 2013 7.854 7.878 7.768 7.823 60,475 -0.04(-0.55%)
Nov 04, 2013 7.663 7.909 7.663 7.866 69,231 +0.20(+2.65%)
Nov 01, 2013 7.774 7.780 7.608 7.663 69,184 -0.07(-0.88%)
Oct 31, 2013 7.755 7.820 7.589 7.731 160,070 +0.00(+0.00%)
Oct 30, 2013 7.903 7.903 7.645 7.731 90,961 -0.15(-1.87%)
Oct 29, 2013 7.848 7.878 7.842 7.878 51,972 +0.02(+0.23%)
Oct 28, 2013 7.909 7.909 7.848 7.860 30,466 -0.03(-0.39%)
Oct 25, 2013 7.878 7.891 7.817 7.891 52,443 +0.04(+0.47%)
Oct 24, 2013 7.878 7.909 7.817 7.854 70,236 -0.02(-0.31%)
Oct 23, 2013 7.878 7.891 7.860 7.878 89,214 +0.00(+0.00%)
Oct 22, 2013 7.885 7.909 7.823 7.878 90,100 +0.00(+0.00%)
Oct 21, 2013 7.909 7.915 7.835 7.878 101,648 +0.00(+0.00%)
Oct 18, 2013 7.965 7.977 7.854 7.878 127,247 -0.04(-0.54%)
Oct 17, 2013 7.866 7.958 7.848 7.922 132,486 +0.04(+0.47%)
Oct 16, 2013 7.835 7.928 7.786 7.885 119,619 +0.07(+0.87%)
Oct 15, 2013 7.799 7.847 7.744 7.817 135,552 +0.02(+0.23%)
Oct 14, 2013 7.708 7.890 7.708 7.799 165,435 +0.05(+0.71%)
Oct 11, 2013 7.738 7.805 7.544 7.744 144,465 +0.00(+0.00%)
Oct 10, 2013 7.641 7.829 7.532 7.744 132,105 +0.17(+2.24%)
Oct 09, 2013 7.507 7.647 7.507 7.574 144,349 +0.10(+1.38%)
Oct 08, 2013 7.592 7.592 7.422 7.471 109,500 -0.11(-1.44%)
Oct 07, 2013 7.538 7.647 7.362 7.580 91,744 +0.00(+0.00%)
Oct 04, 2013 7.513 7.689 7.513 7.580 76,669 +0.05(+0.64%)
Oct 03, 2013 7.623 7.623 7.428 7.532 153,623 -0.14(-1.82%)
Oct 02, 2013 7.635 7.732 7.483 7.671 286,295 +0.16(+2.10%)
Oct 01, 2013 7.392 7.732 7.362 7.513 208,078 +0.19(+2.57%)
Sep 27, 2013 7.337 7.344 7.283 7.325 92,300 -0.02(-0.25%)
Sep 26, 2013 7.386 7.526 7.277 7.344 238,765 +0.02(+0.25%)
Sep 25, 2013 7.283 7.465 7.277 7.325 171,856 +0.05(+0.67%)
Sep 24, 2013 7.259 7.331 7.222 7.277 127,587 -0.02(-0.25%)
Sep 23, 2013 7.313 7.435 7.222 7.295 200,923 +0.02(+0.33%)
Sep 20, 2013 7.459 7.732 7.234 7.271 323,156 -0.18(-2.36%)
Sep 19, 2013 7.501 7.501 7.313 7.447 134,163 +0.03(+0.41%)
Sep 18, 2013 7.392 7.447 7.228 7.416 122,126 +0.00(+0.00%)
Sep 17, 2013 7.222 7.520 7.222 7.416 139,228 +0.17(+2.35%)
Sep 16, 2013 7.149 7.321 7.046 7.246 173,084 +0.05(+0.76%)
Sep 13, 2013 7.095 7.192 7.022 7.192 78,324 +0.11(+1.54%)
Sep 12, 2013 7.070 7.101 7.016 7.083 107,729 +0.01(+0.09%)
Sep 11, 2013 7.101 7.101 6.998 7.076 41,349 -0.02(-0.26%)
Sep 10, 2013 7.113 7.113 6.985 7.095 62,031 +0.01(+0.17%)
Sep 09, 2013 6.979 7.104 6.973 7.083 77,407 +0.11(+1.57%)
Sep 06, 2013 7.095 7.095 6.943 6.973 16,335 -0.03(-0.43%)
Sep 05, 2013 7.034 7.040 6.979 7.004 25,898 -0.06(-0.86%)
Sep 04, 2013 7.040 7.095 6.955 7.064 30,985 +0.08(+1.13%)
Sep 03, 2013 6.864 7.040 6.791 6.985 59,268 +0.15(+2.22%)
Aug 30, 2013 6.828 6.858 6.706 6.834 73,255 +0.02(+0.36%)
Aug 29, 2013 7.010 7.010 6.734 6.809 40,265 -0.17(-2.43%)
Aug 28, 2013 6.949 7.010 6.949 6.979 41,802 +0.04(+0.61%)
Aug 27, 2013 6.913 6.949 6.676 6.937 60,751 +0.04(+0.62%)
Aug 26, 2013 6.973 6.979 6.882 6.894 35,826 -0.07(-0.96%)
Aug 23, 2013 7.022 7.022 6.919 6.961 21,957 -0.02(-0.35%)
Aug 22, 2013 6.998 7.040 6.888 6.985 35,112 -0.03(-0.43%)
Aug 21, 2013 7.022 7.070 6.979 7.016 43,463 +0.04(+0.52%)
Aug 20, 2013 6.937 7.076 6.937 6.979 37,404 +0.02(+0.35%)
Aug 19, 2013 6.998 7.016 6.852 6.955 80,283 -0.02(-0.26%)
Aug 16, 2013 7.113 7.168 6.937 6.973 210,843 -0.18(-2.54%)
Aug 15, 2013 7.046 7.192 6.943 7.155 174,698 +0.04(+0.51%)
Aug 14, 2013 7.052 7.131 7.046 7.119 73,628 +0.04(+0.51%)
Aug 13, 2013 7.058 7.131 7.058 7.083 123,697 +0.03(+0.43%)
Aug 12, 2013 7.010 7.070 6.979 7.052 135,906 +0.04(+0.52%)
Aug 09, 2013 7.064 7.070 6.998 7.016 46,887 -0.02(-0.34%)
Aug 08, 2013 7.058 7.070 7.022 7.040 77,719 +0.09(+1.31%)
Aug 07, 2013 6.949 7.058 6.931 6.949 97,539 -0.09(-1.29%)
Aug 06, 2013 6.992 7.046 6.816 7.040 58,126 -0.02(-0.26%)
Aug 05, 2013 7.052 7.058 6.998 7.058 110,311 +0.05(+0.69%)
Aug 02, 2013 7.040 7.040 7.010 7.010 93,288 -0.03(-0.43%)
Aug 01, 2013 6.979 7.070 6.979 7.040 77,755 +0.06(+0.87%)
Jul 31, 2013 6.998 7.010 6.979 6.979 160,322 -0.02(-0.26%)
Jul 30, 2013 7.046 7.046 6.992 6.998 48,890 -0.03(-0.43%)
Jul 29, 2013 7.028 7.040 7.004 7.028 119,256 +0.05(+0.70%)
Jul 26, 2013 7.083 7.089 6.979 6.979 198,159 -0.08(-1.20%)
Jul 25, 2013 7.107 7.107 7.040 7.064 30,453 -0.01(-0.09%)
Jul 24, 2013 7.101 7.161 7.052 7.070 47,518 -0.06(-0.85%)
Jul 23, 2013 7.119 7.149 7.076 7.131 101,939 +0.08(+1.12%)
Jul 22, 2013 6.998 7.125 6.998 7.052 493,353 +0.07(+1.04%)
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.