Physicians Realty Trust (NY: DOC )

15.74 +0.14 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.40 17.64 17.40 17.44 1,828,799 +0.09(+0.53%)
Jul 29, 2021 17.35 17.44 17.30 17.35 1,109,648 +0.02(+0.11%)
Jul 28, 2021 17.38 17.41 17.24 17.33 939,937 -0.05(-0.26%)
Jul 27, 2021 17.28 17.45 17.20 17.38 998,584 +0.08(+0.48%)
Jul 26, 2021 17.40 17.46 17.22 17.30 1,195,966 -0.06(-0.37%)
Jul 23, 2021 17.24 17.38 17.24 17.36 1,162,459 +0.12(+0.69%)
Jul 22, 2021 17.25 17.35 17.08 17.24 1,436,466 -0.11(-0.64%)
Jul 21, 2021 17.43 17.50 17.33 17.35 1,716,080 -0.01(-0.05%)
Jul 20, 2021 17.04 17.44 17.00 17.36 2,645,367 +0.39(+2.28%)
Jul 19, 2021 17.07 17.23 16.83 16.97 2,504,864 -0.18(-1.07%)
Jul 16, 2021 17.11 17.30 17.10 17.16 1,476,662 +0.10(+0.59%)
Jul 15, 2021 17.04 17.09 16.95 17.06 1,049,354 +0.02(+0.11%)
Jul 14, 2021 16.93 17.17 16.89 17.04 1,592,842 +0.06(+0.38%)
Jul 13, 2021 17.18 17.23 16.91 16.97 1,257,055 -0.29(-1.65%)
Jul 12, 2021 17.09 17.28 17.07 17.26 1,067,164 +0.10(+0.59%)
Jul 09, 2021 16.94 17.17 16.83 17.16 1,695,520 +0.34(+2.03%)
Jul 08, 2021 16.87 17.01 16.75 16.82 1,381,781 -0.16(-0.92%)
Jul 07, 2021 17.07 17.07 16.93 16.97 1,449,843 -0.11(-0.65%)
Jul 06, 2021 16.83 17.14 16.66 17.08 2,301,184 +0.25(+1.48%)
Jul 02, 2021 16.95 17.01 16.71 16.83 1,602,143 -0.01(-0.05%)
Jul 01, 2021 16.83 17.11 16.77 16.84 2,049,786 +0.06(+0.33%)
Jun 30, 2021 16.90 17.02 16.78 16.79 2,843,553 -0.15(-0.91%)
Jun 29, 2021 17.14 17.22 16.92 16.94 1,504,063 -0.22(-1.27%)
Jun 28, 2021 17.25 17.31 16.96 17.16 2,106,838 -0.09(-0.53%)
Jun 25, 2021 17.23 17.34 17.21 17.25 2,833,526 +0.00(+0.00%)
Jun 24, 2021 17.31 17.33 17.13 17.25 1,333,061 +0.00(+0.00%)
Jun 23, 2021 17.24 17.44 17.22 17.25 3,282,025 -0.05(-0.31%)
Jun 22, 2021 17.35 17.40 17.26 17.31 1,734,872 -0.04(-0.21%)
Jun 21, 2021 17.13 17.43 17.09 17.34 1,844,977 +0.28(+1.65%)
Jun 18, 2021 17.34 17.38 17.02 17.06 3,372,465 -0.28(-1.62%)
Jun 17, 2021 17.45 17.53 17.24 17.34 1,613,187 -0.11(-0.63%)
Jun 16, 2021 17.54 17.75 17.42 17.45 2,564,461 -0.10(-0.57%)
Jun 15, 2021 17.74 17.81 17.53 17.55 1,989,736 -0.21(-1.18%)
Jun 14, 2021 17.64 17.78 17.60 17.76 1,753,404 +0.06(+0.36%)
Jun 11, 2021 17.77 17.78 17.53 17.70 1,237,829 -0.07(-0.41%)
Jun 10, 2021 17.59 17.79 17.47 17.77 1,837,909 +0.21(+1.19%)
Jun 09, 2021 17.30 17.64 17.23 17.56 3,979,231 +0.42(+2.44%)
Jun 08, 2021 17.09 17.19 17.04 17.14 2,064,552 +0.13(+0.75%)
Jun 07, 2021 16.60 17.09 16.60 17.02 2,415,831 +0.47(+2.86%)
Jun 04, 2021 16.59 16.64 16.43 16.54 2,365,357 -0.02(-0.11%)
Jun 03, 2021 16.66 16.73 16.45 16.56 2,650,635 -0.13(-0.76%)
Jun 02, 2021 16.78 16.82 16.68 16.69 2,058,361 -0.05(-0.27%)
Jun 01, 2021 16.53 16.74 16.39 16.73 2,139,786 +0.25(+1.54%)
May 28, 2021 16.54 16.58 16.40 16.48 2,913,420 -0.01(-0.06%)
May 27, 2021 16.90 16.91 16.48 16.49 1,871,017 -0.24(-1.41%)
May 26, 2021 16.69 16.89 16.68 16.73 1,654,099 +0.04(+0.22%)
May 25, 2021 16.74 16.80 16.64 16.69 1,536,729 -0.04(-0.22%)
May 24, 2021 16.62 16.82 16.59 16.73 1,274,271 +0.17(+1.04%)
May 21, 2021 16.53 16.65 16.48 16.55 4,252,087 +0.05(+0.33%)
May 20, 2021 16.36 16.55 16.31 16.50 1,385,311 +0.11(+0.67%)
May 19, 2021 16.27 16.39 16.03 16.39 2,229,446 +0.03(+0.17%)
May 18, 2021 16.37 16.55 16.31 16.36 1,061,612 -0.03(-0.17%)
May 17, 2021 16.43 16.48 16.37 16.39 1,560,910 -0.05(-0.33%)
May 14, 2021 16.53 16.60 16.41 16.44 1,335,531 -0.05(-0.28%)
May 13, 2021 16.33 16.61 16.26 16.49 2,271,267 +0.22(+1.34%)
May 12, 2021 16.64 16.69 16.26 16.27 1,999,829 -0.43(-2.56%)
May 11, 2021 16.74 16.82 16.48 16.70 1,917,609 -0.16(-0.97%)
May 10, 2021 17.10 17.32 16.86 16.86 2,514,023 -0.10(-0.59%)
May 07, 2021 16.46 17.00 16.45 16.96 2,708,477 +0.45(+2.75%)
May 06, 2021 16.53 16.61 16.36 16.51 1,728,961 +0.02(+0.11%)
May 05, 2021 16.51 16.83 16.16 16.49 3,277,812 -0.35(-2.10%)
May 04, 2021 16.96 17.10 16.80 16.84 2,196,788 -0.12(-0.70%)
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.