Physicians Realty Trust (NY: DOC )

15.53 -0.17 (-1.08%)
Streaming Delayed Price Updated: 1:22 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.80 11.82 11.71 11.75 2,920,386 -0.08(-0.65%)
May 30, 2018 11.68 11.87 11.62 11.83 3,697,894 +0.12(+1.06%)
May 29, 2018 11.55 11.73 11.49 11.70 1,514,029 +0.15(+1.34%)
May 25, 2018 11.55 11.55 11.55 0 +0.06(+0.54%)
May 24, 2018 11.58 11.58 11.40 11.49 1,091,493 -0.03(-0.27%)
May 23, 2018 11.36 11.59 11.31 11.52 2,924,113 +0.22(+1.98%)
May 22, 2018 11.39 11.44 11.29 11.29 1,921,915 -0.07(-0.61%)
May 21, 2018 11.26 11.43 11.12 11.36 1,277,133 +0.14(+1.24%)
May 18, 2018 11.33 11.34 11.20 11.22 1,292,100 -0.05(-0.41%)
May 17, 2018 11.28 11.35 11.16 11.27 1,667,864 +0.01(+0.07%)
May 16, 2018 11.55 11.55 11.26 11.26 2,094,165 -0.18(-1.55%)
May 15, 2018 11.60 11.60 11.44 11.44 2,370,680 -0.21(-1.79%)
May 14, 2018 11.89 11.90 11.63 11.65 2,090,988 -0.24(-2.01%)
May 11, 2018 11.97 12.00 11.87 11.89 1,395,740 -0.03(-0.26%)
May 10, 2018 11.81 11.95 11.81 11.92 1,253,351 +0.14(+1.18%)
May 09, 2018 11.64 11.78 11.59 11.78 1,150,111 +0.10(+0.86%)
May 08, 2018 11.67 11.73 11.56 11.68 1,757,070 -0.06(-0.53%)
May 07, 2018 11.49 11.80 11.46 11.74 1,972,087 +0.25(+2.22%)
May 04, 2018 11.55 11.56 11.31 11.49 3,256,223 +0.04(+0.34%)
May 03, 2018 11.36 11.47 11.28 11.45 2,866,740 +0.05(+0.41%)
May 02, 2018 11.58 11.61 11.35 11.40 3,063,297 -0.18(-1.53%)
May 01, 2018 11.56 11.67 11.43 11.58 3,111,370 +0.05(+0.40%)
Apr 30, 2018 11.56 11.62 11.49 11.53 1,712,499 -0.02(-0.20%)
Apr 27, 2018 11.32 11.63 11.32 11.56 1,810,593 +0.29(+2.60%)
Apr 26, 2018 11.28 11.39 11.24 11.26 1,896,871 +0.06(+0.55%)
Apr 25, 2018 11.08 11.23 11.07 11.20 2,413,273 -0.12(-1.09%)
Apr 24, 2018 11.22 11.39 11.17 11.32 2,441,537 +0.14(+1.24%)
Apr 23, 2018 11.22 11.27 11.10 11.19 1,346,994 -0.01(-0.07%)
Apr 20, 2018 11.49 11.53 11.19 11.19 2,516,526 -0.32(-2.81%)
Apr 19, 2018 11.74 11.74 11.36 11.52 2,351,349 -0.22(-1.91%)
Apr 18, 2018 11.83 11.85 11.73 11.74 1,656,398 -0.07(-0.59%)
Apr 17, 2018 11.63 11.85 11.61 11.81 1,882,247 +0.19(+1.59%)
Apr 16, 2018 11.47 11.65 11.40 11.63 2,705,001 +0.18(+1.55%)
Apr 13, 2018 11.22 11.49 11.16 11.45 2,328,730 +0.23(+2.06%)
Apr 12, 2018 11.50 11.53 11.19 11.22 2,459,935 -0.29(-2.55%)
Apr 11, 2018 11.54 11.66 11.49 11.51 1,356,146 -0.04(-0.33%)
Apr 10, 2018 11.76 11.76 11.51 11.55 1,979,273 -0.17(-1.45%)
Apr 09, 2018 11.87 11.87 11.70 11.72 1,591,231 -0.14(-1.17%)
Apr 06, 2018 11.88 12.02 11.81 11.86 1,297,727 -0.02(-0.20%)
Apr 05, 2018 11.90 11.95 11.68 11.88 1,111,329 -0.05(-0.39%)
Apr 04, 2018 11.62 11.93 11.61 11.93 1,814,454 +0.26(+2.25%)
Apr 03, 2018 11.60 11.70 11.42 11.66 1,704,816 +0.10(+0.87%)
Apr 02, 2018 11.88 11.90 11.53 11.56 1,650,652 -0.28(-2.35%)
Mar 29, 2018 11.84 11.84 11.84 0 +0.11(+0.97%)
Mar 28, 2018 11.60 11.82 11.52 11.73 1,735,563 +0.27(+2.39%)
Mar 27, 2018 11.26 11.56 11.22 11.45 1,788,692 +0.13(+1.14%)
Mar 26, 2018 11.30 11.35 11.17 11.33 1,622,658 +0.11(+1.02%)
Mar 23, 2018 11.37 11.40 11.21 11.21 2,249,086 -0.14(-1.21%)
Mar 22, 2018 11.37 11.59 11.33 11.35 1,785,869 -0.02(-0.20%)
Mar 21, 2018 11.45 11.50 11.29 11.37 1,777,139 -0.08(-0.66%)
Mar 20, 2018 11.52 11.60 11.39 11.45 2,080,789 -0.09(-0.79%)
Mar 19, 2018 11.52 11.55 11.37 11.54 1,534,334 +0.00(+0.00%)
Mar 16, 2018 11.48 11.55 11.35 11.54 1,930,999 +0.07(+0.60%)
Mar 15, 2018 11.53 11.53 11.40 11.47 2,543,355 -0.02(-0.13%)
Mar 14, 2018 11.48 11.58 11.41 11.48 1,755,609 -0.02(-0.13%)
Mar 13, 2018 11.62 11.71 11.47 11.50 1,692,031 -0.08(-0.72%)
Mar 12, 2018 11.45 11.60 11.43 11.58 1,632,460 +0.11(+0.93%)
Mar 09, 2018 11.46 11.48 11.33 11.48 1,452,849 +0.05(+0.47%)
Mar 08, 2018 11.45 11.57 11.39 11.42 1,044,833 -0.05(-0.40%)
Mar 07, 2018 11.50 11.47 1,551,251 +0.10(+0.87%)
Mar 06, 2018 11.36 11.44 11.22 11.37 1,600,352 +0.01(+0.07%)
Mar 05, 2018 11.19 11.44 11.19 11.36 1,813,073 +0.12(+1.08%)
Mar 02, 2018 11.04 11.26 11.00 11.24 1,740,423 +0.14(+1.23%)
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.