Physicians Realty Trust (NY: DOC )

18.72 USD -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.00 16.09 15.88 15.94 4,568,723 -0.11(-0.69%)
Jun 28, 2018 15.96 16.08 15.90 16.05 1,748,844 +0.11(+0.69%)
Jun 27, 2018 16.13 16.13 15.93 15.94 2,280,593 -0.08(-0.50%)
Jun 26, 2018 16.02 16.06 15.92 16.02 1,884,762 +0.01(+0.06%)
Jun 25, 2018 16.05 16.14 15.89 16.01 1,042,590 -0.03(-0.19%)
Jun 22, 2018 16.00 16.07 15.90 16.04 3,592,621 +0.01(+0.06%)
Jun 21, 2018 16.12 16.21 15.98 16.03 1,788,116 -0.07(-0.43%)
Jun 20, 2018 15.63 16.15 15.63 16.10 2,590,519 +0.46(+2.94%)
Jun 19, 2018 15.50 15.71 15.48 15.64 2,865,601 +0.14(+0.90%)
Jun 18, 2018 15.48 15.62 15.38 15.50 2,353,728 -0.05(-0.32%)
Jun 15, 2018 15.58 15.22 15.55 3,300,280 +0.33(+2.17%)
Jun 14, 2018 14.88 15.24 14.85 15.22 2,030,509 +0.35(+2.35%)
Jun 13, 2018 15.22 15.35 14.82 14.87 1,982,960 -0.34(-2.24%)
Jun 12, 2018 14.81 15.24 14.77 15.21 1,945,817 +0.40(+2.70%)
Jun 11, 2018 14.82 14.85 14.68 14.81 1,685,408 -0.05(-0.34%)
Jun 08, 2018 14.87 14.98 14.82 14.86 1,957,039 +0.01(+0.07%)
Jun 07, 2018 14.85 14.89 14.71 14.85 1,236,661 +0.04(+0.27%)
Jun 06, 2018 14.62 14.81 1,854,219 -0.05(-0.34%)
Jun 05, 2018 15.19 15.26 14.85 14.86 1,814,880 -0.18(-1.20%)
Jun 04, 2018 15.14 15.18 14.94 15.04 2,019,825 -0.10(-0.66%)
Jun 01, 2018 15.19 15.28 15.12 15.14 1,579,330 -0.08(-0.53%)
May 31, 2018 15.28 15.30 15.16 15.22 2,254,495 -0.10(-0.65%)
May 30, 2018 15.13 15.38 15.05 15.32 2,854,720 +0.16(+1.06%)
May 29, 2018 14.96 15.20 14.89 15.16 1,168,808 +0.20(+1.34%)
May 25, 2018 14.96 14.96 14.96 0 +0.08(+0.54%)
May 24, 2018 15.00 15.00 14.77 14.88 842,617 -0.04(-0.27%)
May 23, 2018 14.71 15.02 14.65 14.92 2,257,372 +0.29(+1.98%)
May 22, 2018 14.75 14.82 14.62 14.63 1,483,690 -0.09(-0.61%)
May 21, 2018 14.59 14.80 14.41 14.72 985,928 +0.18(+1.24%)
May 18, 2018 14.68 14.69 14.51 14.54 997,482 -0.06(-0.41%)
May 17, 2018 14.61 14.71 14.45 14.60 1,287,567 +0.01(+0.07%)
May 16, 2018 14.96 14.96 14.58 14.59 1,616,665 -0.23(-1.55%)
May 15, 2018 15.02 15.02 14.82 14.82 1,830,130 -0.27(-1.79%)
May 14, 2018 15.40 15.42 15.06 15.09 1,614,212 -0.31(-2.01%)
May 11, 2018 15.50 15.55 15.38 15.40 1,077,491 -0.04(-0.26%)
May 10, 2018 15.30 15.47 15.30 15.44 967,569 +0.18(+1.18%)
May 09, 2018 15.08 15.26 15.01 15.26 887,869 +0.13(+0.86%)
May 08, 2018 15.12 15.20 14.98 15.13 1,356,432 -0.08(-0.53%)
May 07, 2018 14.88 15.28 14.85 15.21 1,522,422 +0.33(+2.22%)
May 04, 2018 14.96 14.97 14.65 14.88 2,513,756 +0.05(+0.34%)
May 03, 2018 14.71 14.86 14.61 14.83 2,213,081 +0.06(+0.41%)
May 02, 2018 15.00 15.04 14.70 14.77 2,364,820 -0.23(-1.53%)
May 01, 2018 14.98 15.12 14.80 15.00 2,401,932 +0.06(+0.40%)
Apr 30, 2018 14.98 15.05 14.88 14.94 1,322,024 -0.03(-0.20%)
Apr 27, 2018 14.67 15.06 14.67 14.97 1,397,751 +0.38(+2.60%)
Apr 26, 2018 14.61 14.76 14.56 14.59 1,464,357 +0.08(+0.55%)
Apr 25, 2018 14.35 14.55 14.34 14.51 1,863,011 -0.16(-1.09%)
Apr 24, 2018 14.54 14.76 14.47 14.67 1,884,831 +0.18(+1.24%)
Apr 23, 2018 14.54 14.60 14.38 14.49 1,039,860 -0.01(-0.07%)
Apr 20, 2018 14.88 14.94 14.49 14.50 1,942,721 -0.42(-2.82%)
Apr 19, 2018 15.21 15.21 14.71 14.92 1,815,207 -0.29(-1.91%)
Apr 18, 2018 15.33 15.35 15.20 15.21 1,278,715 -0.09(-0.59%)
Apr 17, 2018 15.06 15.35 15.04 15.30 1,453,067 +0.24(+1.59%)
Apr 16, 2018 14.86 15.09 14.77 15.06 2,088,221 +0.23(+1.55%)
Apr 13, 2018 14.54 14.88 14.45 14.83 1,797,745 +0.30(+2.06%)
Apr 12, 2018 14.90 14.94 14.50 14.53 1,899,034 -0.38(-2.55%)
Apr 11, 2018 14.95 15.10 14.88 14.91 1,046,925 -0.05(-0.33%)
Apr 10, 2018 15.23 15.23 14.91 14.96 1,527,970 -0.22(-1.45%)
Apr 09, 2018 15.37 15.37 15.15 15.18 1,228,407 -0.18(-1.17%)
Apr 06, 2018 15.39 15.57 15.30 15.36 1,001,826 -0.03(-0.19%)
Apr 05, 2018 15.42 15.48 15.13 15.39 857,930 -0.06(-0.39%)
Apr 04, 2018 15.05 15.46 15.04 15.45 1,400,732 +0.34(+2.25%)
Apr 03, 2018 15.02 15.16 14.79 15.11 1,316,093 +0.13(+0.87%)
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.