Physicians Realty Trust (NY: DOC )

18.98 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.89 18.05 17.71 18.04 1,913,400 +0.08(+0.45%)
Jul 30, 2020 17.72 18.11 17.67 17.96 1,674,553 -0.04(-0.22%)
Jul 29, 2020 17.93 18.10 17.80 18.00 1,495,902 +0.25(+1.41%)
Jul 28, 2020 17.55 17.92 17.39 17.75 1,292,686 +0.10(+0.57%)
Jul 27, 2020 17.40 17.66 17.15 17.65 1,003,225 +0.18(+1.03%)
Jul 24, 2020 17.58 17.77 17.38 17.47 793,200 -0.10(-0.57%)
Jul 23, 2020 17.58 17.84 17.47 17.57 1,570,445 -0.09(-0.51%)
Jul 22, 2020 16.86 17.67 16.74 17.66 1,637,787 +0.67(+3.94%)
Jul 21, 2020 16.96 17.14 16.87 16.99 1,052,722 +0.18(+1.07%)
Jul 20, 2020 17.34 17.40 16.77 16.81 1,587,392 -0.59(-3.39%)
Jul 17, 2020 17.16 17.46 16.94 17.40 1,106,300 +0.27(+1.58%)
Jul 16, 2020 17.11 17.26 17.00 17.13 2,012,447 -0.06(-0.35%)
Jul 15, 2020 17.53 17.61 16.93 17.19 2,136,130 +0.01(+0.06%)
Jul 14, 2020 16.91 17.18 16.80 17.18 1,561,299 +0.34(+2.02%)
Jul 13, 2020 16.86 17.26 16.64 16.84 2,121,209 +0.05(+0.30%)
Jul 10, 2020 16.64 16.97 16.55 16.79 2,676,300 +0.13(+0.78%)
Jul 09, 2020 16.76 16.87 16.42 16.66 1,571,047 -0.14(-0.83%)
Jul 08, 2020 16.84 16.96 16.63 16.80 1,123,216 -0.07(-0.41%)
Jul 07, 2020 17.10 17.29 16.86 16.87 1,011,399 -0.52(-2.99%)
Jul 06, 2020 17.89 17.95 17.31 17.39 1,324,867 -0.08(-0.46%)
Jul 02, 2020 17.96 18.00 17.27 17.47 1,412,400 -0.12(-0.68%)
Jul 01, 2020 17.28 17.68 17.18 17.59 1,700,744 +0.07(+0.40%)
Jun 30, 2020 17.53 17.76 17.38 17.52 1,909,305 -0.05(-0.28%)
Jun 29, 2020 17.64 17.69 17.14 17.57 1,783,281 +0.12(+0.69%)
Jun 26, 2020 17.37 17.80 17.19 17.45 6,048,000 -0.01(-0.06%)
Jun 25, 2020 16.91 17.46 16.84 17.46 1,629,923 +0.43(+2.52%)
Jun 24, 2020 17.33 17.48 16.48 17.03 2,430,039 -0.61(-3.46%)
Jun 23, 2020 18.29 18.30 17.54 17.64 1,704,021 -0.40(-2.22%)
Jun 22, 2020 17.73 18.04 17.35 18.04 1,558,110 +0.21(+1.18%)
Jun 19, 2020 18.56 18.56 17.75 17.83 6,157,300 -0.53(-2.89%)
Jun 18, 2020 18.02 18.80 18.00 18.36 2,688,708 +0.11(+0.60%)
Jun 17, 2020 18.74 18.74 18.14 18.25 2,190,614 -0.44(-2.35%)
Jun 16, 2020 18.85 18.99 18.45 18.69 2,740,169 +0.53(+2.92%)
Jun 15, 2020 17.11 18.41 17.02 18.16 4,160,929 +0.48(+2.71%)
Jun 12, 2020 17.76 17.76 17.24 17.68 3,828,500 +0.61(+3.57%)
Jun 11, 2020 17.18 17.55 17.03 17.07 2,790,919 -0.94(-5.22%)
Jun 10, 2020 18.42 18.44 17.79 18.01 2,690,930 -0.44(-2.38%)
Jun 09, 2020 18.23 18.62 17.96 18.45 2,354,911 -0.16(-0.86%)
Jun 08, 2020 18.50 18.68 18.25 18.61 1,686,943 +0.46(+2.53%)
Jun 05, 2020 18.29 18.73 18.11 18.15 3,025,400 +0.40(+2.25%)
Jun 04, 2020 17.91 17.98 17.59 17.75 2,449,111 -0.31(-1.72%)
Jun 03, 2020 17.95 18.16 17.80 18.06 2,007,516 +0.37(+2.09%)
Jun 02, 2020 17.60 17.82 17.38 17.69 5,066,871 +0.28(+1.61%)
Jun 01, 2020 17.32 17.62 17.19 17.41 2,521,414 +0.14(+0.81%)
May 29, 2020 17.33 17.46 17.07 17.27 3,569,900 -0.17(-0.97%)
May 28, 2020 17.93 17.93 17.35 17.44 2,530,844 -0.35(-1.97%)
May 27, 2020 17.84 18.06 17.46 17.79 5,287,262 +0.13(+0.74%)
May 26, 2020 17.24 17.81 17.06 17.66 3,262,625 +0.98(+5.88%)
May 22, 2020 16.60 16.80 16.37 16.68 2,528,400 +0.10(+0.60%)
May 21, 2020 16.69 17.12 16.37 16.58 36,834,572 -0.21(-1.25%)
May 20, 2020 16.76 17.00 16.47 16.79 7,528,644 +0.03(+0.18%)
May 19, 2020 17.75 17.75 16.63 16.76 14,437,707 +0.58(+3.58%)
May 18, 2020 15.75 16.37 15.75 16.18 2,321,576 +0.95(+6.24%)
May 15, 2020 14.99 15.29 14.73 15.23 2,821,200 +0.18(+1.20%)
May 14, 2020 14.75 15.05 14.45 15.05 2,186,812 +0.03(+0.20%)
May 13, 2020 15.36 15.41 14.94 15.02 2,414,478 -0.51(-3.28%)
May 12, 2020 16.45 16.50 15.53 15.53 2,797,522 -0.87(-5.30%)
May 11, 2020 15.90 16.54 15.74 16.40 2,466,311 +0.47(+2.95%)
May 08, 2020 15.63 15.99 15.45 15.93 1,557,100 +0.55(+3.58%)
May 07, 2020 15.25 15.70 14.87 15.38 2,560,410 +0.61(+4.13%)
May 06, 2020 14.73 14.96 14.50 14.77 1,638,665 +0.01(+0.07%)
May 05, 2020 14.92 15.16 14.75 14.76 1,366,753 +0.05(+0.34%)
May 04, 2020 14.35 14.78 14.30 14.71 2,342,297 +0.15(+1.03%)
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.