Physicians Realty Trust (NY: DOC )

17.88 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.51 14.00 13.36 13.81 1,340,046 +0.34(+2.52%)
May 29, 2014 13.54 13.75 13.44 13.47 494,348 +0.05(+0.37%)
May 28, 2014 13.31 13.60 13.18 13.42 681,119 +0.04(+0.30%)
May 27, 2014 13.07 13.39 13.06 13.38 519,781 +0.39(+3.00%)
May 23, 2014 12.91 12.99 12.99 12.99 565,500 +0.11(+0.85%)
May 22, 2014 12.82 12.97 12.81 12.88 447,360 +0.12(+0.94%)
May 21, 2014 12.92 13.10 12.74 12.76 2,666,380 +0.18(+1.43%)
May 20, 2014 12.65 12.85 12.39 12.58 418,998 -0.37(-2.86%)
May 19, 2014 12.95 12.99 12.87 12.95 52,902 +0.00(+0.00%)
May 16, 2014 12.86 12.95 12.80 12.95 82,035 +0.06(+0.47%)
May 15, 2014 12.93 13.00 12.80 12.89 113,860 -0.09(-0.69%)
May 14, 2014 12.96 13.04 12.90 12.98 123,477 +0.03(+0.23%)
May 13, 2014 13.09 13.10 12.93 12.95 132,530 -0.13(-0.99%)
May 12, 2014 13.35 13.35 13.04 13.08 117,825 -0.21(-1.58%)
May 09, 2014 13.04 13.29 13.02 13.29 180,216 +0.27(+2.07%)
May 08, 2014 13.05 13.31 12.98 13.02 252,519 +0.04(+0.31%)
May 07, 2014 13.65 13.65 12.84 12.98 456,537 -0.77(-5.60%)
May 06, 2014 13.70 13.84 13.62 13.75 103,498 +0.03(+0.22%)
May 05, 2014 13.77 13.84 13.68 13.72 84,122 -0.08(-0.58%)
May 02, 2014 13.55 13.90 13.55 13.80 70,355 +0.25(+1.85%)
May 01, 2014 13.79 13.79 13.48 13.55 112,726 -0.17(-1.24%)
Apr 30, 2014 13.75 13.79 13.54 13.72 70,093 -0.05(-0.36%)
Apr 29, 2014 13.84 13.89 13.75 13.77 125,351 +0.03(+0.22%)
Apr 28, 2014 13.51 13.90 13.45 13.74 139,947 +0.34(+2.54%)
Apr 25, 2014 13.40 13.49 13.33 13.40 64,291 +0.02(+0.15%)
Apr 24, 2014 13.36 13.42 13.31 13.38 30,239 +0.06(+0.45%)
Apr 23, 2014 13.53 13.54 13.30 13.32 56,779 -0.20(-1.48%)
Apr 22, 2014 13.60 13.63 13.50 13.52 36,439 -0.10(-0.73%)
Apr 21, 2014 13.43 13.63 13.36 13.62 41,654 +0.24(+1.79%)
Apr 17, 2014 13.43 13.38 13.38 13.38 66,900 -0.08(-0.59%)
Apr 16, 2014 13.35 13.54 13.33 13.46 124,487 +0.22(+1.66%)
Apr 15, 2014 13.31 13.32 13.05 13.24 78,152 -0.07(-0.53%)
Apr 14, 2014 13.41 13.41 13.21 13.31 75,625 +0.03(+0.23%)
Apr 11, 2014 13.15 13.39 12.77 13.28 75,212 -0.01(-0.08%)
Apr 10, 2014 13.53 13.65 13.20 13.29 127,816 -0.20(-1.48%)
Apr 09, 2014 13.36 13.63 13.29 13.49 160,068 -0.10(-0.74%)
Apr 08, 2014 13.67 13.74 13.50 13.59 143,332 -0.01(-0.07%)
Apr 07, 2014 13.58 13.67 13.53 13.60 62,299 -0.03(-0.22%)
Apr 04, 2014 13.83 13.87 13.61 13.63 132,931 -0.09(-0.66%)
Apr 03, 2014 13.95 13.95 13.65 13.72 91,743 -0.22(-1.58%)
Apr 02, 2014 13.87 13.95 13.79 13.94 64,363 +0.10(+0.72%)
Apr 01, 2014 14.00 14.00 13.70 13.84 52,246 -0.08(-0.57%)
Mar 31, 2014 13.75 14.00 13.70 13.92 164,730 +0.28(+2.05%)
Mar 28, 2014 13.53 13.95 13.53 13.64 164,782 +0.13(+0.96%)
Mar 27, 2014 13.42 13.62 13.32 13.51 145,872 +0.04(+0.30%)
Mar 26, 2014 13.78 13.78 13.40 13.47 105,936 -0.23(-1.68%)
Mar 25, 2014 13.57 13.75 13.51 13.70 152,569 +0.15(+1.11%)
Mar 24, 2014 13.40 13.65 13.27 13.55 72,715 +0.18(+1.35%)
Mar 21, 2014 13.26 13.40 13.22 13.37 89,073 +0.12(+0.91%)
Mar 20, 2014 13.29 13.30 13.07 13.25 60,963 -0.02(-0.15%)
Mar 19, 2014 13.22 13.65 13.21 13.27 134,824 +0.02(+0.15%)
Mar 18, 2014 13.22 13.25 13.13 13.25 84,571 +0.03(+0.23%)
Mar 17, 2014 13.25 13.25 13.12 13.22 71,254 +0.07(+0.53%)
Mar 14, 2014 13.15 13.36 13.13 13.15 46,620 -0.07(-0.53%)
Mar 13, 2014 13.46 13.49 13.11 13.22 99,218 -0.16(-1.20%)
Mar 12, 2014 13.25 13.50 13.25 13.38 142,795 +0.13(+0.98%)
Mar 11, 2014 13.10 13.43 13.10 13.25 127,351 +0.15(+1.15%)
Mar 10, 2014 13.19 13.23 13.00 13.10 91,705 -0.15(-1.13%)
Mar 07, 2014 13.42 13.42 13.15 13.25 64,964 -0.14(-1.05%)
Mar 06, 2014 13.63 13.63 13.31 13.39 138,040 -0.25(-1.83%)
Mar 05, 2014 13.76 13.88 13.50 13.64 114,935 -0.17(-1.23%)
Mar 04, 2014 13.47 13.94 13.47 13.81 228,809 +0.34(+2.52%)
Mar 03, 2014 13.35 13.47 13.28 13.47 108,316 +0.08(+0.60%)
Feb 28, 2014 13.40 13.44 13.30 13.39 192,391 +0.02(+0.15%)
Feb 27, 2014 13.30 13.43 13.27 13.37 88,976 -0.02(-0.15%)
Feb 26, 2014 13.22 13.45 13.20 13.39 96,125 +0.15(+1.13%)
Feb 25, 2014 13.38 13.38 13.16 13.24 76,427 -0.08(-0.60%)
Feb 24, 2014 13.05 13.44 13.04 13.32 160,622 +0.30(+2.30%)
Feb 21, 2014 12.99 13.05 12.90 13.02 122,105 +0.06(+0.46%)
Feb 20, 2014 12.95 13.02 12.82 12.96 65,385 +0.08(+0.62%)
Feb 19, 2014 12.87 13.12 12.80 12.88 113,522 +0.01(+0.08%)
Feb 18, 2014 12.77 13.00 12.68 12.87 95,113 +0.16(+1.26%)
Feb 14, 2014 12.70 12.71 12.71 12.71 37,000 +0.03(+0.24%)
Feb 13, 2014 12.71 12.91 12.54 12.68 110,841 -0.06(-0.47%)
Feb 12, 2014 12.83 12.83 12.67 12.74 106,084 -0.02(-0.16%)
Feb 11, 2014 12.80 12.93 12.66 12.76 78,303 +0.01(+0.08%)
Feb 10, 2014 12.50 12.77 12.45 12.75 84,499 +0.29(+2.33%)
Feb 07, 2014 12.54 12.56 12.34 12.46 90,702 +0.04(+0.32%)
Feb 06, 2014 12.15 12.46 12.15 12.42 69,671 +0.28(+2.31%)
Feb 05, 2014 12.20 12.29 12.03 12.14 84,144 -0.15(-1.22%)
Feb 04, 2014 12.15 12.37 12.00 12.29 66,812 +0.20(+1.65%)
Feb 03, 2014 12.35 12.35 11.99 12.09 141,590 -0.30(-2.42%)
Jan 31, 2014 12.31 12.43 12.20 12.39 114,710 +0.03(+0.24%)
Jan 30, 2014 12.41 12.50 12.33 12.36 72,569 +0.03(+0.24%)
Jan 29, 2014 12.48 12.58 12.13 12.33 55,155 -0.21(-1.67%)
Jan 28, 2014 12.47 12.66 12.45 12.54 102,461 +0.12(+0.97%)
Jan 27, 2014 12.58 12.58 12.27 12.42 95,144 -0.08(-0.64%)
Jan 24, 2014 12.68 12.70 12.43 12.50 129,691 -0.18(-1.42%)
Jan 23, 2014 12.50 12.70 12.46 12.68 147,907 +0.13(+1.04%)
Jan 22, 2014 12.80 12.85 12.49 12.55 173,774 -0.55(-4.20%)
Jan 21, 2014 13.13 13.13 12.98 13.10 155,097 +0.10(+0.77%)
Jan 17, 2014 13.13 13.00 13.00 13.00 109,100 -0.15(-1.14%)
Jan 16, 2014 13.15 13.30 13.10 13.15 132,937 +0.02(+0.15%)
Jan 15, 2014 13.08 13.25 13.02 13.13 141,634 +0.13(+1.00%)
Jan 14, 2014 12.91 13.04 12.83 13.00 138,078 +0.16(+1.25%)
Jan 13, 2014 12.87 12.90 12.75 12.84 181,552 -0.01(-0.08%)
Jan 10, 2014 12.83 12.89 12.79 12.85 115,424 +0.05(+0.39%)
Jan 09, 2014 12.91 12.91 12.61 12.80 178,301 -0.04(-0.31%)
Jan 08, 2014 12.96 13.08 12.78 12.84 236,651 -0.04(-0.31%)
Jan 07, 2014 12.94 12.99 12.76 12.88 176,203 +0.10(+0.78%)
Jan 06, 2014 13.06 13.18 12.70 12.78 174,114 -0.06(-0.47%)
Jan 03, 2014 12.56 12.96 12.50 12.84 157,125 +0.27(+2.15%)
Jan 02, 2014 12.68 12.68 12.44 12.57 81,107 -0.17(-1.33%)
Dec 31, 2013 12.53 12.74 12.74 12.74 140,700 +0.28(+2.25%)
Dec 30, 2013 12.64 12.75 12.42 12.46 127,830 -0.22(-1.74%)
Dec 27, 2013 12.75 12.80 12.45 12.68 138,535 -0.02(-0.16%)
Dec 26, 2013 12.70 12.84 12.65 12.70 149,461 -0.01(-0.08%)
Dec 24, 2013 12.80 12.81 12.66 12.71 84,964 -0.09(-0.70%)
Dec 23, 2013 12.60 12.86 12.58 12.80 143,553 +0.10(+0.79%)
Dec 20, 2013 12.35 12.70 12.27 12.70 1,263,101 +0.29(+2.34%)
Dec 19, 2013 12.35 12.45 12.25 12.41 158,123 +0.08(+0.65%)
Dec 18, 2013 12.00 12.42 11.96 12.33 328,069 +0.33(+2.75%)
Dec 17, 2013 11.95 12.14 11.71 12.00 196,553 +0.05(+0.42%)
Dec 16, 2013 11.62 12.16 11.45 11.95 250,530 +0.39(+3.37%)
Dec 13, 2013 11.64 11.70 11.43 11.56 182,106 -0.04(-0.34%)
Dec 12, 2013 11.70 11.70 11.59 11.60 144,847 -0.07(-0.60%)
Dec 11, 2013 11.62 11.78 11.50 11.67 180,261 +0.03(+0.26%)
Dec 10, 2013 11.66 11.74 11.59 11.64 256,227 +0.02(+0.17%)
Dec 09, 2013 11.70 11.81 11.60 11.62 436,207 -0.06(-0.51%)
Dec 06, 2013 11.46 11.70 11.11 11.68 1,698,022 +0.17(+1.48%)
Dec 05, 2013 11.25 11.56 11.25 11.51 338,934 +0.25(+2.22%)
Dec 04, 2013 11.15 11.34 11.05 11.26 247,336 +0.02(+0.18%)
Dec 03, 2013 11.35 11.35 11.16 11.24 139,402 -0.22(-1.92%)
Dec 02, 2013 11.89 11.90 11.36 11.46 142,744 -0.49(-4.10%)
Nov 29, 2013 12.05 12.05 11.93 11.95 11,719 -0.03(-0.25%)
Nov 27, 2013 12.00 12.10 11.95 11.98 44,282 +0.02(+0.17%)
Nov 26, 2013 12.07 12.10 11.88 11.96 92,634 -0.06(-0.50%)
Nov 25, 2013 12.08 12.08 11.95 12.02 28,825 -0.04(-0.33%)
Nov 22, 2013 12.15 12.17 11.90 12.06 30,672 -0.07(-0.58%)
Nov 21, 2013 12.12 12.23 12.08 12.13 60,148 +0.04(+0.33%)
Nov 20, 2013 12.25 12.25 11.88 12.09 66,096 -0.14(-1.14%)
Nov 19, 2013 12.26 12.33 12.00 12.23 42,108 +0.00(+0.00%)
Nov 18, 2013 12.33 12.35 12.12 12.23 47,169 -0.09(-0.73%)
Nov 15, 2013 12.39 12.40 12.25 12.32 45,164 -0.06(-0.48%)
Nov 14, 2013 12.45 12.45 12.35 12.38 21,134 -0.31(-2.44%)
Nov 12, 2013 12.45 12.84 12.25 12.69 36,048 +0.24(+1.93%)
Nov 11, 2013 12.19 12.61 12.19 12.45 46,763 +0.26(+2.13%)
Nov 08, 2013 12.21 12.25 12.10 12.19 42,505 -0.02(-0.16%)
Nov 07, 2013 12.66 12.66 12.21 12.21 40,672 -0.38(-3.02%)
Nov 06, 2013 12.70 12.71 12.45 12.59 56,480 -0.12(-0.94%)
Nov 05, 2013 12.76 12.80 12.62 12.71 37,223 -0.07(-0.55%)
Nov 04, 2013 12.45 12.85 12.45 12.78 42,612 +0.33(+2.65%)
Nov 01, 2013 12.63 12.64 12.36 12.45 42,583 -0.11(-0.88%)
Oct 31, 2013 12.60 12.71 12.33 12.56 98,524 +0.00(+0.00%)
Oct 30, 2013 12.84 12.84 12.42 12.56 55,987 -0.24(-1.88%)
Oct 29, 2013 12.75 12.80 12.74 12.80 31,989 +0.03(+0.23%)
Oct 28, 2013 12.85 12.85 12.75 12.77 18,752 -0.05(-0.39%)
Oct 25, 2013 12.80 12.82 12.70 12.82 32,279 +0.06(+0.47%)
Oct 24, 2013 12.80 12.85 12.70 12.76 43,231 -0.04(-0.31%)
Oct 23, 2013 12.80 12.82 12.77 12.80 54,912 +0.00(+0.00%)
Oct 22, 2013 12.81 12.85 12.71 12.80 55,457 +0.00(+0.00%)
Oct 21, 2013 12.85 12.86 12.73 12.80 62,565 +0.00(+0.00%)
Oct 18, 2013 12.94 12.96 12.76 12.80 78,321 -0.07(-0.54%)
Oct 17, 2013 12.78 12.93 12.75 12.87 81,546 +0.06(+0.47%)
Oct 16, 2013 12.73 12.88 12.65 12.81 73,626 -0.07(-0.54%)
Oct 15, 2013 12.85 12.93 12.76 12.88 82,267 +0.03(+0.23%)
Oct 14, 2013 12.70 13.00 12.70 12.85 100,403 +0.09(+0.71%)
Oct 11, 2013 12.75 12.86 12.43 12.76 87,676 +0.00(+0.00%)
Oct 10, 2013 12.59 12.90 12.41 12.76 80,175 +0.28(+2.24%)
Oct 09, 2013 12.37 12.60 12.37 12.48 87,606 +0.17(+1.38%)
Oct 08, 2013 12.51 12.51 12.23 12.31 66,456 -0.18(-1.44%)
Oct 07, 2013 12.42 12.60 12.13 12.49 55,680 +0.00(+0.00%)
Oct 04, 2013 12.38 12.67 12.38 12.49 46,531 +0.08(+0.64%)
Oct 03, 2013 12.56 12.56 12.24 12.41 93,234 -0.23(-1.82%)
Oct 02, 2013 12.58 12.74 12.33 12.64 173,753 +0.26(+2.10%)
Oct 01, 2013 12.18 12.74 12.13 12.38 126,283 +0.31(+2.57%)
Sep 27, 2013 12.09 12.10 12.00 12.07 56,017 -0.03(-0.25%)
Sep 26, 2013 12.17 12.40 11.99 12.10 144,907 +0.03(+0.25%)
Sep 25, 2013 12.00 12.30 11.99 12.07 104,300 +0.08(+0.67%)
Sep 24, 2013 11.96 12.08 11.90 11.99 77,433 -0.03(-0.25%)
Sep 23, 2013 12.05 12.25 11.90 12.02 121,941 +0.04(+0.33%)
Sep 20, 2013 12.29 12.74 11.92 11.98 196,124 -0.29(-2.36%)
Sep 19, 2013 12.36 12.36 12.05 12.27 81,424 +0.05(+0.41%)
Sep 18, 2013 12.18 12.27 11.91 12.22 74,119 +0.00(+0.00%)
Sep 17, 2013 11.90 12.39 11.90 12.22 84,498 +0.28(+2.35%)
Sep 16, 2013 11.78 12.06 11.61 11.94 105,045 +0.09(+0.76%)
Sep 13, 2013 11.69 11.85 11.57 11.85 47,535 +0.18(+1.54%)
Sep 12, 2013 11.65 11.70 11.56 11.67 65,381 +0.01(+0.09%)
Sep 11, 2013 11.70 11.70 11.53 11.66 25,095 -0.03(-0.26%)
Sep 10, 2013 11.72 11.72 11.51 11.69 37,647 +0.02(+0.17%)
Sep 09, 2013 11.50 11.71 11.49 11.67 46,979 +0.18(+1.57%)
Sep 06, 2013 11.69 11.69 11.44 11.49 9,914 -0.05(-0.43%)
Sep 05, 2013 11.59 11.60 11.50 11.54 15,718 -0.10(-0.86%)
Sep 04, 2013 11.60 11.69 11.46 11.64 18,805 +0.13(+1.13%)
Sep 03, 2013 11.31 11.60 11.19 11.51 35,970 +0.25(+2.22%)
Aug 30, 2013 11.25 11.30 11.05 11.26 44,459 +0.04(+0.36%)
Aug 29, 2013 11.55 11.55 11.10 11.22 24,437 -0.28(-2.43%)
Aug 28, 2013 11.45 11.55 11.45 11.50 25,370 +0.07(+0.61%)
Aug 27, 2013 11.39 11.45 11.00 11.43 36,870 +0.07(+0.62%)
Aug 26, 2013 11.49 11.50 11.34 11.36 21,743 -0.11(-0.96%)
Aug 23, 2013 11.57 11.57 11.40 11.47 13,326 -0.04(-0.35%)
Aug 22, 2013 11.53 11.60 11.35 11.51 21,310 -0.05(-0.43%)
Aug 21, 2013 11.57 11.65 11.50 11.56 26,378 +0.06(+0.52%)
Aug 20, 2013 11.43 11.66 11.43 11.50 22,701 +0.04(+0.35%)
Aug 19, 2013 11.53 11.56 11.29 11.46 48,724 -0.03(-0.26%)
Aug 16, 2013 11.72 11.81 11.43 11.49 127,961 -0.30(-2.54%)
Aug 15, 2013 11.61 11.85 11.44 11.79 106,025 +0.06(+0.51%)
Aug 14, 2013 11.62 11.75 11.61 11.73 44,685 +0.06(+0.51%)
Aug 13, 2013 11.63 11.75 11.63 11.67 75,072 +0.05(+0.43%)
Aug 12, 2013 11.55 11.65 11.50 11.62 82,482 +0.06(+0.52%)
Aug 09, 2013 11.64 11.65 11.53 11.56 28,456 -0.04(-0.34%)
Aug 08, 2013 11.63 11.65 11.57 11.60 47,168 +0.15(+1.31%)
Aug 07, 2013 11.45 11.63 11.42 11.45 59,197 -0.15(-1.29%)
Aug 06, 2013 11.52 11.61 11.23 11.60 35,277 -0.03(-0.26%)
Aug 05, 2013 11.62 11.63 11.53 11.63 66,948 +0.08(+0.69%)
Aug 02, 2013 11.60 11.60 11.55 11.55 56,617 -0.05(-0.43%)
Aug 01, 2013 11.50 11.65 11.50 11.60 47,190 +0.10(+0.87%)
Jul 31, 2013 11.53 11.55 11.50 11.50 97,300 -0.03(-0.26%)
Jul 30, 2013 11.61 11.61 11.52 11.53 29,672 -0.05(-0.43%)
Jul 29, 2013 11.58 11.60 11.54 11.58 72,377 +0.08(+0.70%)
Jul 26, 2013 11.67 11.68 11.50 11.50 120,263 -0.14(-1.20%)
Jul 25, 2013 11.71 11.71 11.60 11.64 18,482 -0.01(-0.09%)
Jul 24, 2013 11.70 11.80 11.62 11.65 28,839 -0.10(-0.85%)
Jul 23, 2013 11.73 11.78 11.66 11.75 61,867 +0.13(+1.12%)
Jul 22, 2013 11.53 11.74 11.53 11.62 299,417 +0.12(+1.04%)
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.