Physicians Realty Trust (NY: DOC )

18.30 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.00 19.08 18.31 18.86 4,491,300 -0.56(-2.88%)
Feb 27, 2020 20.08 20.60 19.39 19.42 3,475,836 -0.86(-4.24%)
Feb 26, 2020 20.33 20.78 20.17 20.28 2,737,018 -0.02(-0.10%)
Feb 25, 2020 20.71 20.75 20.21 20.30 2,819,565 -0.37(-1.79%)
Feb 24, 2020 20.44 20.71 20.41 20.67 1,290,898 -0.08(-0.39%)
Feb 21, 2020 20.67 20.75 20.59 20.75 889,500 +0.09(+0.44%)
Feb 20, 2020 20.36 20.66 20.26 20.66 1,289,502 +0.30(+1.47%)
Feb 19, 2020 20.57 20.61 20.20 20.36 1,624,195 -0.21(-1.02%)
Feb 18, 2020 20.75 20.75 20.41 20.57 1,167,484 -0.17(-0.82%)
Feb 14, 2020 20.45 20.75 20.41 20.74 1,148,400 +0.33(+1.62%)
Feb 13, 2020 20.20 20.48 20.20 20.41 972,003 +0.17(+0.84%)
Feb 12, 2020 20.13 20.26 19.97 20.24 1,290,591 +0.09(+0.45%)
Feb 11, 2020 20.16 20.27 20.01 20.15 1,170,831 -0.01(-0.05%)
Feb 10, 2020 20.01 20.18 20.00 20.16 1,452,987 +0.29(+1.46%)
Feb 07, 2020 19.90 20.08 19.81 19.87 2,360,500 +0.02(+0.10%)
Feb 06, 2020 19.72 19.89 19.72 19.85 2,170,675 +0.19(+0.97%)
Feb 05, 2020 19.59 19.72 19.50 19.66 1,857,814 +0.06(+0.31%)
Feb 04, 2020 19.49 19.69 19.38 19.60 1,800,193 +0.15(+0.77%)
Feb 03, 2020 19.40 19.64 19.37 19.45 2,986,213 +0.10(+0.52%)
Jan 31, 2020 19.59 19.59 19.24 19.35 3,689,900 -0.23(-1.17%)
Jan 30, 2020 19.64 19.70 19.54 19.58 1,912,909 -0.09(-0.46%)
Jan 29, 2020 19.69 19.77 19.52 19.67 1,209,591 -0.01(-0.05%)
Jan 28, 2020 19.56 19.76 19.50 19.68 1,610,393 +0.15(+0.77%)
Jan 27, 2020 19.50 19.63 19.49 19.53 2,434,820 -0.04(-0.20%)
Jan 24, 2020 19.46 19.65 19.42 19.57 1,341,700 +0.12(+0.62%)
Jan 23, 2020 19.20 19.51 19.13 19.45 3,169,561 +0.26(+1.35%)
Jan 22, 2020 19.47 19.69 19.17 19.19 3,584,190 -0.21(-1.08%)
Jan 21, 2020 19.24 19.48 19.18 19.40 2,855,886 +0.18(+0.94%)
Jan 17, 2020 19.39 19.44 19.18 19.22 1,558,600 -0.04(-0.21%)
Jan 16, 2020 19.14 19.36 19.08 19.26 1,389,773 +0.14(+0.73%)
Jan 15, 2020 18.98 19.15 18.88 19.12 2,015,712 +0.17(+0.90%)
Jan 14, 2020 19.09 19.10 18.79 18.95 1,531,939 -0.16(-0.84%)
Jan 13, 2020 18.79 19.14 18.75 19.11 1,190,212 +0.31(+1.65%)
Jan 10, 2020 18.62 18.81 18.52 18.80 2,471,700 +0.13(+0.70%)
Jan 09, 2020 18.72 18.84 18.61 18.67 1,021,457 -0.05(-0.27%)
Jan 08, 2020 18.62 18.82 18.55 18.72 1,314,012 +0.14(+0.75%)
Jan 07, 2020 18.64 18.67 18.43 18.58 1,813,800 -0.11(-0.59%)
Jan 06, 2020 18.57 18.77 18.52 18.69 912,006 +0.07(+0.38%)
Jan 03, 2020 18.20 18.72 18.20 18.62 926,000 +0.37(+2.03%)
Jan 02, 2020 18.78 18.87 18.21 18.25 1,279,804 -0.69(-3.64%)
Dec 31, 2019 18.82 19.06 18.81 18.94 1,353,200 +0.14(+0.74%)
Dec 30, 2019 18.69 18.81 18.61 18.80 1,325,180 +0.09(+0.48%)
Dec 27, 2019 18.72 18.75 18.61 18.71 1,084,500 +0.06(+0.32%)
Dec 26, 2019 18.63 18.73 18.59 18.65 505,886 +0.07(+0.38%)
Dec 24, 2019 18.49 18.61 18.45 18.58 380,900 +0.09(+0.49%)
Dec 23, 2019 18.68 18.75 18.45 18.49 1,533,745 -0.19(-1.02%)
Dec 20, 2019 18.73 18.90 18.65 18.68 2,524,200 -0.05(-0.27%)
Dec 19, 2019 18.42 18.74 18.41 18.73 1,784,972 +0.30(+1.63%)
Dec 18, 2019 18.19 18.51 18.16 18.43 1,056,943 +0.27(+1.49%)
Dec 17, 2019 18.41 18.47 18.13 18.16 1,161,520 -0.25(-1.36%)
Dec 16, 2019 18.36 18.48 18.18 18.41 1,880,454 +0.14(+0.77%)
Dec 13, 2019 18.32 18.49 18.12 18.27 2,316,200 -0.04(-0.22%)
Dec 12, 2019 18.76 18.85 18.24 18.31 1,996,131 -0.34(-1.82%)
Dec 11, 2019 19.09 19.09 18.58 18.65 2,105,625 -0.35(-1.84%)
Dec 10, 2019 19.20 19.20 18.98 19.00 1,198,793 -0.19(-0.99%)
Dec 09, 2019 19.19 19.25 19.09 19.19 1,889,425 +0.02(+0.10%)
Dec 06, 2019 19.17 19.27 19.06 19.17 1,852,700 +0.03(+0.16%)
Dec 05, 2019 19.04 19.20 19.01 19.14 1,348,939 +0.06(+0.31%)
Dec 04, 2019 19.06 19.17 18.92 19.08 1,254,425 +0.02(+0.10%)
Dec 03, 2019 19.02 19.14 18.88 19.06 1,586,517 +0.03(+0.16%)
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.