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 (%)
Jul 31, 2019 14.36 14.47 14.16 14.24 1,760,529 -0.11(-0.75%)
Jul 30, 2019 14.14 14.36 14.14 14.35 975,183 +0.15(+1.05%)
Jul 29, 2019 14.27 14.34 14.15 14.20 634,298 +0.00(+0.00%)
Jul 26, 2019 14.00 14.24 13.92 14.20 1,494,285 +0.23(+1.66%)
Jul 25, 2019 14.10 14.12 13.92 13.97 1,961,491 -0.15(-1.05%)
Jul 24, 2019 14.17 14.27 13.95 14.11 1,977,981 -0.02(-0.12%)
Jul 23, 2019 13.98 14.16 13.92 14.13 1,157,354 +0.17(+1.25%)
Jul 22, 2019 14.04 14.11 13.93 13.96 866,840 -0.04(-0.30%)
Jul 19, 2019 14.32 14.36 13.98 14.00 1,880,094 -0.39(-2.70%)
Jul 18, 2019 14.41 14.45 14.25 14.39 1,190,589 +0.02(+0.17%)
Jul 17, 2019 14.34 14.45 14.26 14.36 1,597,583 +0.05(+0.35%)
Jul 16, 2019 14.35 14.47 14.26 14.31 1,270,330 -0.14(-0.97%)
Jul 15, 2019 14.55 14.55 14.31 14.45 1,438,922 -0.07(-0.46%)
Jul 12, 2019 14.50 14.58 14.36 14.52 1,659,994 +0.03(+0.23%)
Jul 11, 2019 14.69 14.69 14.45 14.49 2,682,869 -0.22(-1.46%)
Jul 10, 2019 14.73 14.82 14.62 14.70 1,369,165 +0.07(+0.45%)
Jul 09, 2019 14.56 14.67 14.50 14.64 1,433,592 +0.06(+0.40%)
Jul 08, 2019 14.50 14.68 14.46 14.58 1,413,683 +0.09(+0.63%)
Jul 05, 2019 14.36 14.51 14.13 14.49 1,637,392 +0.01(+0.06%)
Jul 03, 2019 14.32 14.54 14.30 14.48 975,763 +0.20(+1.39%)
Jul 02, 2019 14.19 14.38 14.16 14.28 2,433,692 +0.17(+1.17%)
Jul 01, 2019 14.38 14.38 13.89 14.11 2,625,089 -0.12(-0.86%)
Jun 28, 2019 14.11 14.39 14.11 14.24 3,269,323 +0.15(+1.04%)
Jun 27, 2019 13.99 14.09 13.91 14.09 1,893,635 +0.18(+1.29%)
Jun 26, 2019 14.45 14.45 13.76 13.91 3,328,824 -0.52(-3.62%)
Jun 25, 2019 14.60 14.74 14.43 14.43 1,430,370 -0.14(-0.95%)
Jun 24, 2019 14.69 14.74 14.49 14.57 1,493,912 -0.03(-0.22%)
Jun 21, 2019 14.91 14.91 14.57 14.60 2,738,298 -0.42(-2.77%)
Jun 20, 2019 14.96 15.12 14.93 15.02 1,554,515 +0.10(+0.66%)
Jun 19, 2019 14.82 14.99 14.67 14.92 1,329,141 +0.09(+0.61%)
Jun 18, 2019 15.12 15.18 14.80 14.83 1,208,460 -0.16(-1.09%)
Jun 17, 2019 14.82 15.04 14.82 15.00 839,597 +0.20(+1.38%)
Jun 14, 2019 14.80 15.00 14.79 14.79 1,044,409 -0.04(-0.28%)
Jun 13, 2019 14.80 14.91 14.71 14.83 1,065,727 +0.08(+0.55%)
Jun 12, 2019 14.62 14.82 14.57 14.75 1,058,582 +0.17(+1.18%)
Jun 11, 2019 14.63 14.70 14.42 14.58 1,875,893 -0.02(-0.17%)
Jun 10, 2019 14.77 14.81 14.60 14.60 1,586,871 -0.17(-1.16%)
Jun 07, 2019 14.99 15.07 14.78 14.78 2,943,726 -0.11(-0.77%)
Jun 06, 2019 15.04 15.05 14.78 14.89 1,168,947 -0.13(-0.87%)
Jun 05, 2019 14.87 15.02 14.83 15.02 937,277 +0.22(+1.49%)
Jun 04, 2019 14.82 14.87 14.60 14.80 1,559,390 -0.02(-0.11%)
Jun 03, 2019 14.97 15.03 14.76 14.82 1,735,778 -0.13(-0.87%)
May 31, 2019 14.94 15.06 14.76 14.95 1,690,459 -0.09(-0.60%)
May 30, 2019 15.04 15.16 14.99 15.04 1,807,139 +0.02(+0.11%)
May 29, 2019 15.09 15.14 14.91 15.02 1,502,408 -0.07(-0.43%)
May 28, 2019 15.57 15.57 15.09 15.09 1,521,160 -0.43(-2.79%)
May 24, 2019 15.41 15.52 15.36 15.52 1,821,408 +0.17(+1.12%)
May 23, 2019 15.26 15.37 15.20 15.35 1,670,577 +0.09(+0.59%)
May 22, 2019 15.14 15.31 15.12 15.26 1,084,444 +0.09(+0.59%)
May 21, 2019 15.00 15.26 14.96 15.17 1,317,154 +0.22(+1.47%)
May 20, 2019 15.10 15.14 14.91 14.95 876,934 -0.21(-1.40%)
May 17, 2019 15.05 15.18 14.95 15.16 917,502 +0.05(+0.32%)
May 16, 2019 14.96 15.21 14.96 15.11 752,325 +0.12(+0.82%)
May 15, 2019 14.93 15.11 14.93 14.99 866,627 +0.06(+0.38%)
May 14, 2019 15.01 15.10 14.92 14.93 2,005,075 -0.10(-0.65%)
May 13, 2019 14.69 15.05 14.61 15.03 1,568,933 +0.29(+1.99%)
May 10, 2019 14.60 14.81 14.58 14.74 991,000 +0.14(+0.95%)
May 09, 2019 14.41 14.67 14.33 14.60 1,538,503 +0.19(+1.30%)
May 08, 2019 14.55 14.70 14.38 14.41 1,354,510 -0.12(-0.84%)
May 07, 2019 14.69 14.84 14.42 14.53 1,557,835 -0.34(-2.30%)
May 06, 2019 14.90 15.00 14.78 14.87 853,211 -0.11(-0.71%)
May 03, 2019 14.78 15.03 14.70 14.98 1,106,025 +0.28(+1.89%)
May 02, 2019 14.63 14.88 14.63 14.70 1,371,955 +0.00(+0.00%)
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.