Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.78 15.05 14.76 14.93 6,623,376 +0.26(+1.77%)
Jun 29, 2017 15.13 15.16 14.64 14.67 17,839,274 -1.17(-7.39%)
Jun 28, 2017 15.80 15.93 15.70 15.84 3,518,806 +0.06(+0.37%)
Jun 27, 2017 15.93 16.02 15.75 15.78 1,919,397 -0.21(-1.28%)
Jun 26, 2017 15.95 15.99 15.79 15.98 1,688,289 +0.12(+0.74%)
Jun 23, 2017 15.79 15.97 15.76 15.87 2,312,723 +0.10(+0.60%)
Jun 22, 2017 15.67 15.93 15.64 15.77 2,693,721 +0.10(+0.61%)
Jun 21, 2017 15.61 15.71 15.57 15.68 1,564,758 +0.07(+0.42%)
Jun 20, 2017 15.60 15.68 15.49 15.61 1,479,479 +0.03(+0.19%)
Jun 19, 2017 15.50 15.62 15.48 15.58 1,474,896 +0.02(+0.14%)
Jun 16, 2017 15.38 15.57 15.38 15.56 2,469,256 +0.12(+0.81%)
Jun 15, 2017 15.29 15.49 15.27 15.43 1,735,489 +0.04(+0.29%)
Jun 14, 2017 15.51 15.65 15.31 15.39 1,824,918 -0.01(-0.05%)
Jun 13, 2017 15.44 15.46 15.31 15.40 1,434,253 -0.07(-0.43%)
Jun 12, 2017 15.20 15.49 15.19 15.46 1,846,365 +0.26(+1.74%)
Jun 09, 2017 15.08 15.25 15.00 15.20 2,403,315 +0.10(+0.63%)
Jun 08, 2017 15.21 15.21 14.97 15.10 1,113,950 -0.09(-0.58%)
Jun 07, 2017 15.22 15.30 15.17 15.19 850,465 -0.01(-0.10%)
Jun 06, 2017 15.38 15.38 15.19 15.21 2,137,631 -0.15(-0.95%)
Jun 05, 2017 15.31 15.41 15.24 15.35 1,736,704 -0.03(-0.19%)
Jun 02, 2017 15.27 15.45 15.21 15.38 1,558,528 +0.26(+1.70%)
Jun 01, 2017 14.91 15.19 14.84 15.13 2,017,548 +0.21(+1.43%)
May 31, 2017 14.85 14.96 14.83 14.91 2,173,160 +0.10(+0.64%)
May 30, 2017 14.82 14.97 14.74 14.82 976,642 -0.03(-0.20%)
May 26, 2017 15.06 15.07 14.77 14.85 792,030 -0.17(-1.12%)
May 25, 2017 15.12 15.23 14.97 15.02 1,999,178 -0.07(-0.44%)
May 24, 2017 15.08 15.23 15.04 15.08 1,422,721 +0.01(+0.10%)
May 23, 2017 15.13 15.22 15.06 15.07 1,877,313 +0.02(+0.15%)
May 22, 2017 14.95 15.10 14.92 15.05 1,817,129 +0.10(+0.64%)
May 19, 2017 14.78 14.99 14.70 14.95 2,092,031 +0.16(+1.09%)
May 18, 2017 14.66 14.83 14.51 14.79 3,584,226 +0.16(+1.10%)
May 17, 2017 14.63 14.77 14.59 14.63 3,017,977 +0.05(+0.35%)
May 16, 2017 14.68 14.71 14.53 14.58 1,185,017 -0.10(-0.70%)
May 15, 2017 14.52 14.87 14.52 14.68 2,112,307 +0.17(+1.16%)
May 12, 2017 14.37 14.61 14.33 14.51 4,018,553 +0.17(+1.18%)
May 11, 2017 14.14 14.40 14.03 14.34 2,005,269 +0.16(+1.14%)
May 10, 2017 13.99 14.22 13.97 14.18 1,860,759 +0.20(+1.42%)
May 09, 2017 14.07 14.14 13.92 13.98 1,460,003 -0.10(-0.73%)
May 08, 2017 14.09 14.19 13.97 14.09 1,817,304 -0.04(-0.31%)
May 05, 2017 13.97 14.14 13.94 14.13 1,416,842 +0.19(+1.37%)
May 04, 2017 13.84 13.98 13.76 13.94 2,405,306 -0.01(-0.11%)
May 03, 2017 14.37 14.39 13.81 13.95 2,170,389 -0.16(-1.14%)
May 02, 2017 14.38 14.40 14.07 14.11 2,194,998 -0.28(-1.94%)
May 01, 2017 14.39 14.49 14.30 14.39 1,640,247 -0.01(-0.05%)
Apr 28, 2017 14.53 14.55 14.33 14.40 1,193,047 -0.17(-1.16%)
Apr 27, 2017 14.59 14.69 14.54 14.57 918,435 -0.02(-0.15%)
Apr 26, 2017 14.69 14.72 14.57 14.59 1,548,214 -0.15(-1.04%)
Apr 25, 2017 14.66 14.80 14.63 14.75 1,817,870 +0.10(+0.65%)
Apr 24, 2017 14.94 14.97 14.48 14.65 1,847,373 -0.24(-1.63%)
Apr 21, 2017 14.92 14.95 14.86 14.89 1,432,034 -0.01(-0.05%)
Apr 20, 2017 14.91 14.96 14.83 14.90 1,357,657 -0.01(-0.05%)
Apr 19, 2017 14.92 15.00 14.88 14.91 1,541,480 -0.02(-0.15%)
Apr 18, 2017 14.82 14.95 14.81 14.93 1,314,959 +0.10(+0.64%)
Apr 17, 2017 14.67 14.86 14.66 14.83 1,937,713 +0.18(+1.25%)
Apr 13, 2017 14.78 14.83 14.58 14.65 2,288,212 -0.08(-0.55%)
Apr 12, 2017 14.81 14.83 14.66 14.73 2,251,743 -0.07(-0.50%)
Apr 11, 2017 14.75 14.83 14.68 14.80 1,369,896 +0.12(+0.80%)
Apr 10, 2017 14.66 14.73 14.60 14.69 1,649,517 +0.05(+0.35%)
Apr 07, 2017 14.48 14.65 14.44 14.64 2,305,586 +0.23(+1.58%)
Apr 06, 2017 14.32 14.49 14.27 14.41 3,885,282 +0.08(+0.56%)
Apr 05, 2017 14.34 14.46 14.28 14.33 2,799,402 -0.04(-0.31%)
Apr 04, 2017 14.50 14.56 14.32 14.37 1,859,622 -0.16(-1.11%)
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.