Physicians Realty Trust (NY: DOC )

18.07 USD -0.02 (-0.11%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 18.18 18.26 18.05 18.09 1,213,976 -0.05(-0.28%)
May 13, 2021 17.97 18.27 17.89 18.14 2,064,544 +0.24(+1.34%)
May 12, 2021 18.31 18.36 17.89 17.90 1,817,811 -0.47(-2.56%)
May 11, 2021 18.42 18.50 18.13 18.37 1,743,075 -0.18(-0.97%)
May 10, 2021 18.81 19.05 18.55 18.55 2,285,205 -0.11(-0.59%)
May 07, 2021 18.11 18.70 18.09 18.66 2,461,960 +0.50(+2.75%)
May 06, 2021 18.19 18.27 18.00 18.16 1,571,597 +0.02(+0.11%)
May 05, 2021 18.16 18.51 17.78 18.14 2,979,476 -0.39(-2.10%)
May 04, 2021 18.66 18.81 18.48 18.53 1,996,844 -0.13(-0.70%)
May 03, 2021 18.81 18.91 18.61 18.66 2,213,430 -0.07(-0.37%)
Apr 30, 2021 18.56 18.82 18.53 18.73 2,019,500 +0.08(+0.43%)
Apr 29, 2021 18.88 19.10 18.61 18.65 1,754,549 -0.16(-0.85%)
Apr 28, 2021 18.74 18.85 18.71 18.81 1,420,779 +0.10(+0.53%)
Apr 27, 2021 19.04 19.04 18.69 18.71 1,394,480 -0.28(-1.47%)
Apr 26, 2021 18.91 19.06 18.74 18.99 1,482,679 +0.18(+0.96%)
Apr 23, 2021 19.15 19.16 18.73 18.81 1,832,300 -0.28(-1.47%)
Apr 22, 2021 19.15 19.26 19.07 19.09 1,123,993 -0.05(-0.26%)
Apr 21, 2021 19.25 19.26 19.03 19.14 1,885,396 -0.08(-0.42%)
Apr 20, 2021 18.59 19.25 18.59 19.22 2,938,202 +0.64(+3.44%)
Apr 19, 2021 18.54 18.59 18.39 18.58 1,628,396 +0.04(+0.22%)
Apr 16, 2021 18.55 18.61 18.45 18.54 1,062,700 +0.11(+0.60%)
Apr 15, 2021 18.22 18.47 18.18 18.43 1,671,589 +0.26(+1.43%)
Apr 14, 2021 18.48 18.50 18.16 18.17 1,483,567 -0.28(-1.52%)
Apr 13, 2021 18.20 18.49 18.19 18.45 1,541,629 +0.19(+1.04%)
Apr 12, 2021 18.30 18.31 18.07 18.26 1,285,704 +0.00(+0.00%)
Apr 09, 2021 18.30 18.38 18.20 18.26 1,221,100 -0.06(-0.33%)
Apr 08, 2021 18.46 18.57 18.28 18.32 2,310,668 -0.13(-0.70%)
Apr 07, 2021 18.48 18.57 18.34 18.45 1,810,786 -0.01(-0.05%)
Apr 06, 2021 18.35 18.54 18.32 18.46 4,515,970 +0.12(+0.65%)
Apr 05, 2021 18.31 18.40 18.05 18.34 2,465,339 +0.06(+0.33%)
Apr 01, 2021 17.77 18.28 17.69 18.28 3,193,400 +0.61(+3.45%)
Mar 31, 2021 17.72 17.87 17.55 17.67 3,802,926 -0.28(-1.56%)
Mar 30, 2021 17.91 18.08 17.87 17.95 2,002,499 +0.05(+0.28%)
Mar 29, 2021 18.00 18.11 17.75 17.90 2,196,507 -0.14(-0.78%)
Mar 26, 2021 17.82 18.04 17.72 18.04 2,704,900 +0.31(+1.75%)
Mar 25, 2021 17.96 18.09 17.43 17.73 2,798,543 -0.20(-1.12%)
Mar 24, 2021 18.03 18.29 17.90 17.93 3,471,428 -0.10(-0.55%)
Mar 23, 2021 18.14 18.30 17.92 18.03 2,579,574 -0.07(-0.39%)
Mar 22, 2021 18.00 18.12 17.92 18.10 1,832,767 +0.18(+1.00%)
Mar 19, 2021 18.12 18.43 17.92 17.92 4,573,400 -0.47(-2.56%)
Mar 18, 2021 18.49 18.63 18.29 18.39 1,447,585 -0.18(-0.97%)
Mar 17, 2021 18.23 18.61 18.17 18.57 1,620,128 +0.28(+1.53%)
Mar 16, 2021 18.57 18.61 18.17 18.29 2,267,008 -0.31(-1.67%)
Mar 15, 2021 18.37 18.79 18.25 18.60 4,285,271 +0.52(+2.88%)
Mar 12, 2021 17.67 18.08 17.62 18.08 1,558,600 +0.43(+2.44%)
Mar 11, 2021 17.56 17.77 17.49 17.65 1,919,256 +0.13(+0.74%)
Mar 10, 2021 17.46 17.60 17.34 17.52 2,017,452 +0.12(+0.69%)
Mar 09, 2021 17.47 17.72 17.35 17.40 1,537,721 +0.00(+0.00%)
Mar 08, 2021 17.25 17.58 17.12 17.40 1,865,023 +0.19(+1.10%)
Mar 05, 2021 17.21 17.28 16.92 17.21 2,014,600 +0.08(+0.47%)
Mar 04, 2021 17.17 17.42 16.98 17.13 2,377,562 +0.04(+0.23%)
Mar 03, 2021 17.15 17.29 17.04 17.09 1,496,848 -0.05(-0.29%)
Mar 02, 2021 17.18 17.31 17.01 17.14 1,652,522 -0.07(-0.41%)
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.