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 (%)
Aug 31, 2017 13.71 13.92 13.64 13.88 1,706,170 +0.24(+1.79%)
Aug 30, 2017 13.51 13.65 13.41 13.64 2,712,103 +0.11(+0.82%)
Aug 29, 2017 13.62 13.68 13.50 13.53 1,245,735 -0.06(-0.44%)
Aug 28, 2017 13.63 13.67 13.51 13.58 1,096,694 -0.06(-0.43%)
Aug 25, 2017 13.68 13.73 13.58 13.64 986,641 +0.01(+0.11%)
Aug 24, 2017 13.51 13.72 13.51 13.63 1,495,622 +0.12(+0.88%)
Aug 23, 2017 13.47 13.59 13.41 13.51 789,850 +0.04(+0.28%)
Aug 22, 2017 13.48 13.55 13.37 13.47 1,523,407 +0.02(+0.17%)
Aug 21, 2017 13.38 13.47 13.33 13.45 1,839,100 +0.16(+1.17%)
Aug 18, 2017 13.38 13.44 13.20 13.30 1,699,844 -0.18(-1.32%)
Aug 17, 2017 13.35 13.53 13.33 13.47 1,884,441 +0.05(+0.39%)
Aug 16, 2017 13.34 13.51 13.22 13.42 3,054,222 +0.01(+0.11%)
Aug 15, 2017 13.50 13.50 13.31 13.41 1,569,494 -0.11(-0.82%)
Aug 14, 2017 13.34 13.54 13.31 13.52 1,458,700 +0.24(+1.79%)
Aug 11, 2017 13.17 13.35 13.15 13.28 1,407,175 -0.01(-0.11%)
Aug 10, 2017 13.39 13.40 13.22 13.30 2,095,797 -0.10(-0.72%)
Aug 09, 2017 13.34 13.41 13.21 13.39 2,700,774 +0.03(+0.22%)
Aug 08, 2017 13.52 13.54 13.35 13.36 2,201,640 -0.18(-1.31%)
Aug 07, 2017 13.57 13.58 13.47 13.54 2,199,770 -0.01(-0.11%)
Aug 04, 2017 13.60 13.68 13.48 13.55 1,069,527 -0.10(-0.71%)
Aug 03, 2017 13.38 13.70 13.34 13.65 2,317,022 +0.14(+1.04%)
Aug 02, 2017 13.62 13.68 13.38 13.51 2,479,119 -0.16(-1.14%)
Aug 01, 2017 13.82 13.87 13.58 13.67 2,568,497 -0.13(-0.97%)
Jul 31, 2017 13.70 13.84 13.61 13.80 2,325,491 +0.12(+0.87%)
Jul 28, 2017 13.74 13.74 13.59 13.68 2,215,250 -0.02(-0.16%)
Jul 27, 2017 13.67 13.79 13.58 13.70 1,687,831 -0.01(-0.05%)
Jul 26, 2017 13.70 13.80 13.59 13.71 1,839,960 -0.03(-0.22%)
Jul 25, 2017 13.71 13.77 13.61 13.74 3,266,168 -0.02(-0.16%)
Jul 24, 2017 13.87 13.87 13.69 13.76 2,635,505 -0.07(-0.54%)
Jul 21, 2017 13.96 13.96 13.68 13.84 2,009,978 +0.01(+0.05%)
Jul 20, 2017 13.90 13.97 13.82 13.83 2,748,552 -0.04(-0.32%)
Jul 19, 2017 13.67 13.93 13.65 13.87 2,117,714 +0.22(+1.63%)
Jul 18, 2017 13.81 13.81 13.66 13.65 3,601,347 -0.16(-1.18%)
Jul 17, 2017 13.70 13.84 13.70 13.81 2,605,928 +0.02(+0.16%)
Jul 14, 2017 13.81 13.88 13.75 13.79 2,778,580 +0.07(+0.49%)
Jul 13, 2017 13.88 13.90 13.69 13.73 3,873,470 -0.01(-0.05%)
Jul 12, 2017 13.69 13.83 13.63 13.73 4,661,106 +0.17(+1.26%)
Jul 11, 2017 13.64 13.65 13.42 13.56 4,427,030 -0.09(-0.65%)
Jul 10, 2017 14.11 14.13 13.64 13.65 5,105,504 -0.44(-3.15%)
Jul 07, 2017 14.13 14.24 13.92 14.10 6,237,086 -0.23(-1.60%)
Jul 06, 2017 14.91 14.91 14.28 14.33 4,110,589 -0.62(-4.12%)
Jul 05, 2017 15.04 15.07 14.84 14.94 7,010,317 -0.10(-0.69%)
Jul 03, 2017 14.97 15.13 14.96 15.04 4,077,020 +0.12(+0.79%)
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%)
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.