Physicians Realty Trust (NY: DOC )

15.55 -0.15 (-0.96%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.474 8.628 8.443 8.579 267,286 +0.17(+2.05%)
Mar 28, 2014 8.339 8.597 8.339 8.406 267,370 +0.08(+0.96%)
Mar 27, 2014 8.271 8.394 8.209 8.326 236,688 +0.02(+0.30%)
Mar 26, 2014 8.493 8.493 8.258 8.302 171,888 -0.14(-1.68%)
Mar 25, 2014 8.363 8.474 8.326 8.443 247,554 +0.09(+1.11%)
Mar 24, 2014 8.258 8.413 8.178 8.351 117,985 +0.11(+1.35%)
Mar 21, 2014 8.172 8.258 8.148 8.240 144,527 +0.07(+0.91%)
Mar 20, 2014 8.191 8.197 8.055 8.166 98,916 -0.01(-0.15%)
Mar 19, 2014 8.148 8.413 8.141 8.178 218,761 +0.01(+0.15%)
Mar 18, 2014 8.148 8.166 8.092 8.166 137,222 +0.02(+0.23%)
Mar 17, 2014 8.166 8.166 8.086 8.148 115,614 +0.04(+0.53%)
Mar 14, 2014 8.104 8.234 8.092 8.104 75,644 -0.04(-0.53%)
Mar 13, 2014 8.295 8.314 8.080 8.148 160,988 -0.10(-1.20%)
Mar 12, 2014 8.166 8.320 8.166 8.246 231,695 +0.08(+0.98%)
Mar 11, 2014 8.074 8.277 8.074 8.166 206,636 +0.09(+1.14%)
Mar 10, 2014 8.129 8.153 8.012 8.074 148,798 -0.09(-1.13%)
Mar 07, 2014 8.271 8.271 8.104 8.166 105,408 -0.09(-1.05%)
Mar 06, 2014 8.400 8.400 8.206 8.252 223,980 -0.15(-1.83%)
Mar 05, 2014 8.480 8.554 8.320 8.406 186,490 -0.10(-1.23%)
Mar 04, 2014 8.302 8.591 8.302 8.511 371,259 +0.21(+2.52%)
Mar 03, 2014 8.228 8.302 8.185 8.302 175,750 +0.05(+0.60%)
Feb 28, 2014 8.258 8.283 8.197 8.252 312,168 +0.01(+0.15%)
Feb 27, 2014 8.197 8.277 8.178 8.240 144,370 -0.01(-0.15%)
Feb 26, 2014 8.148 8.289 8.135 8.252 155,969 +0.09(+1.13%)
Feb 25, 2014 8.246 8.246 8.111 8.160 124,008 -0.05(-0.60%)
Feb 24, 2014 8.043 8.283 8.037 8.209 260,620 +0.18(+2.30%)
Feb 21, 2014 8.006 8.043 7.950 8.024 198,124 +0.04(+0.46%)
Feb 20, 2014 7.981 8.024 7.901 7.987 106,091 +0.05(+0.62%)
Feb 19, 2014 7.932 8.086 7.889 7.938 184,197 +0.01(+0.08%)
Feb 18, 2014 7.870 8.012 7.815 7.932 154,327 +0.10(+1.26%)
Feb 14, 2014 7.827 7.833 7.833 7.833 60,035 +0.02(+0.24%)
Feb 13, 2014 7.833 7.957 7.728 7.815 179,847 -0.04(-0.47%)
Feb 12, 2014 7.907 7.907 7.809 7.852 172,129 -0.01(-0.16%)
Feb 11, 2014 7.889 7.969 7.802 7.864 127,052 +0.01(+0.08%)
Feb 10, 2014 7.704 7.870 7.673 7.858 137,105 +0.18(+2.33%)
Feb 07, 2014 7.728 7.741 7.605 7.679 147,170 +0.02(+0.32%)
Feb 06, 2014 7.488 7.679 7.488 7.655 113,046 +0.17(+2.31%)
Feb 05, 2014 7.519 7.572 7.414 7.482 136,529 -0.09(-1.22%)
Feb 04, 2014 7.488 7.624 7.399 7.574 108,407 +0.12(+1.65%)
Feb 03, 2014 7.611 7.611 7.389 7.451 229,740 -0.18(-2.42%)
Jan 31, 2014 7.587 7.661 7.519 7.636 186,125 +0.02(+0.24%)
Jan 30, 2014 7.648 7.704 7.599 7.618 117,748 +0.02(+0.24%)
Jan 29, 2014 7.691 7.751 7.476 7.599 89,493 -0.13(-1.67%)
Jan 28, 2014 7.685 7.802 7.673 7.728 166,250 +0.07(+0.97%)
Jan 27, 2014 7.753 7.753 7.562 7.655 154,378 -0.05(-0.64%)
Jan 24, 2014 7.815 7.827 7.661 7.704 210,433 -0.11(-1.42%)
Jan 23, 2014 7.704 7.827 7.679 7.815 239,989 +0.08(+1.04%)
Jan 22, 2014 7.889 7.920 7.698 7.735 281,961 -0.20(-2.52%)
Jan 21, 2014 7.953 7.953 7.862 7.935 256,054 +0.06(+0.77%)
Jan 17, 2014 7.953 7.874 7.874 7.874 180,116 -0.09(-1.14%)
Jan 16, 2014 7.965 8.056 7.935 7.965 219,469 +0.01(+0.15%)
Jan 15, 2014 7.923 8.026 7.886 7.953 233,827 +0.08(+1.00%)
Jan 14, 2014 7.820 7.899 7.771 7.874 227,956 +0.10(+1.25%)
Jan 13, 2014 7.796 7.814 7.723 7.777 299,729 -0.01(-0.08%)
Jan 10, 2014 7.771 7.808 7.747 7.784 190,556 +0.03(+0.39%)
Jan 09, 2014 7.820 7.820 7.638 7.753 294,362 -0.02(-0.31%)
Jan 08, 2014 7.850 7.923 7.741 7.777 390,693 -0.02(-0.31%)
Jan 07, 2014 7.838 7.868 7.729 7.802 290,898 +0.06(+0.78%)
Jan 06, 2014 7.911 7.983 7.693 7.741 287,449 -0.04(-0.47%)
Jan 03, 2014 7.608 7.850 7.572 7.777 259,402 +0.16(+2.15%)
Jan 02, 2014 7.681 7.681 7.535 7.614 133,901 -0.10(-1.33%)
Dec 31, 2013 7.590 7.717 7.717 7.717 232,285 +0.17(+2.25%)
Dec 30, 2013 7.656 7.723 7.523 7.547 211,038 -0.13(-1.74%)
Dec 27, 2013 7.723 7.753 7.541 7.681 228,711 -0.01(-0.16%)
Dec 26, 2013 7.693 7.777 7.662 7.693 246,749 -0.01(-0.08%)
Dec 24, 2013 7.753 7.759 7.668 7.699 140,269 -0.05(-0.70%)
Dec 23, 2013 7.632 7.790 7.620 7.753 236,995 +0.06(+0.79%)
Dec 20, 2013 7.481 7.693 7.432 7.693 2,085,289 +0.18(+2.34%)
Dec 19, 2013 7.481 7.541 7.420 7.517 261,049 +0.05(+0.65%)
Dec 18, 2013 7.269 7.523 7.244 7.469 541,618 +0.20(+2.75%)
Dec 17, 2013 7.238 7.353 7.093 7.269 324,494 +0.03(+0.42%)
Dec 16, 2013 7.038 7.366 6.935 7.238 413,607 +0.24(+3.37%)
Dec 13, 2013 7.051 7.087 6.923 7.002 300,643 -0.02(-0.34%)
Dec 12, 2013 7.087 7.087 7.020 7.026 239,132 -0.04(-0.60%)
Dec 11, 2013 7.038 7.135 6.966 7.069 297,598 +0.02(+0.26%)
Dec 10, 2013 7.063 7.111 7.017 7.051 423,012 +0.01(+0.17%)
Dec 09, 2013 7.087 7.154 7.026 7.038 720,146 -0.04(-0.51%)
Dec 06, 2013 6.942 7.087 6.730 7.075 2,803,312 +0.10(+1.48%)
Dec 05, 2013 6.814 7.002 6.814 6.972 559,555 +0.15(+2.22%)
Dec 04, 2013 6.754 6.869 6.693 6.820 408,334 +0.01(+0.18%)
Dec 03, 2013 6.875 6.875 6.760 6.808 230,142 -0.13(-1.92%)
Dec 02, 2013 7.202 7.208 6.881 6.942 235,660 -0.30(-4.10%)
Nov 29, 2013 7.299 7.299 7.226 7.238 19,347 -0.02(-0.25%)
Nov 27, 2013 7.269 7.329 7.238 7.257 73,106 +0.01(+0.17%)
Nov 26, 2013 7.311 7.329 7.196 7.244 152,932 -0.04(-0.50%)
Nov 25, 2013 7.317 7.317 7.238 7.281 47,588 -0.02(-0.33%)
Nov 22, 2013 7.359 7.372 7.208 7.305 50,637 -0.04(-0.58%)
Nov 21, 2013 7.341 7.408 7.317 7.347 99,300 +0.02(+0.33%)
Nov 20, 2013 7.420 7.420 7.199 7.323 109,119 -0.08(-1.14%)
Nov 19, 2013 7.426 7.469 7.269 7.408 69,517 +0.00(+0.00%)
Nov 18, 2013 7.469 7.481 7.341 7.408 77,872 -0.05(-0.73%)
Nov 15, 2013 7.505 7.511 7.420 7.462 74,562 -0.04(-0.48%)
Nov 14, 2013 7.541 7.541 7.481 7.499 34,890 -0.19(-2.44%)
Nov 12, 2013 7.541 7.777 7.420 7.687 59,512 +0.15(+1.93%)
Nov 11, 2013 7.384 7.638 7.384 7.541 77,202 +0.16(+2.13%)
Nov 08, 2013 7.396 7.420 7.329 7.384 70,172 -0.01(-0.16%)
Nov 07, 2013 7.668 7.668 7.396 7.396 67,146 -0.23(-3.02%)
Nov 06, 2013 7.693 7.696 7.541 7.626 93,244 -0.07(-0.94%)
Nov 05, 2013 7.729 7.753 7.644 7.699 61,452 -0.04(-0.55%)
Nov 04, 2013 7.541 7.784 7.541 7.741 70,349 +0.20(+2.65%)
Nov 01, 2013 7.650 7.656 7.487 7.541 70,301 -0.07(-0.88%)
Oct 31, 2013 7.632 7.696 7.469 7.608 162,656 +0.00(+0.00%)
Oct 30, 2013 7.777 7.777 7.523 7.608 92,430 -0.15(-1.87%)
Oct 29, 2013 7.723 7.753 7.717 7.753 52,811 +0.02(+0.23%)
Oct 28, 2013 7.784 7.784 7.723 7.735 30,958 -0.03(-0.39%)
Oct 25, 2013 7.753 7.765 7.693 7.765 53,290 +0.04(+0.47%)
Oct 24, 2013 7.753 7.784 7.693 7.729 71,371 -0.02(-0.31%)
Oct 23, 2013 7.753 7.765 7.735 7.753 90,655 +0.00(+0.00%)
Oct 22, 2013 7.759 7.784 7.699 7.753 91,555 +0.00(+0.00%)
Oct 21, 2013 7.784 7.790 7.711 7.753 103,290 +0.00(+0.00%)
Oct 18, 2013 7.838 7.850 7.729 7.753 129,302 -0.04(-0.54%)
Oct 17, 2013 7.741 7.832 7.723 7.796 134,626 +0.04(+0.47%)
Oct 16, 2013 7.711 7.802 7.662 7.759 121,551 +0.07(+0.87%)
Oct 15, 2013 7.675 7.723 7.621 7.693 137,741 +0.02(+0.23%)
Oct 14, 2013 7.585 7.764 7.585 7.675 168,107 +0.05(+0.71%)
Oct 11, 2013 7.615 7.681 7.424 7.621 146,798 +0.00(+0.00%)
Oct 10, 2013 7.519 7.705 7.412 7.621 134,239 +0.17(+2.24%)
Oct 09, 2013 7.388 7.525 7.388 7.454 146,681 +0.10(+1.38%)
Oct 08, 2013 7.472 7.472 7.304 7.352 111,269 -0.11(-1.44%)
Oct 07, 2013 7.418 7.525 7.245 7.460 93,226 +0.00(+0.00%)
Oct 04, 2013 7.394 7.567 7.394 7.460 77,908 +0.05(+0.64%)
Oct 03, 2013 7.502 7.502 7.310 7.412 156,104 -0.14(-1.82%)
Oct 02, 2013 7.513 7.609 7.364 7.549 290,919 +0.16(+2.10%)
Oct 01, 2013 7.275 7.609 7.245 7.394 211,439 +0.19(+2.57%)
Sep 27, 2013 7.221 7.227 7.167 7.209 93,790 -0.02(-0.25%)
Sep 26, 2013 7.269 7.406 7.161 7.227 242,621 +0.02(+0.25%)
Sep 25, 2013 7.167 7.346 7.161 7.209 174,632 +0.05(+0.67%)
Sep 24, 2013 7.143 7.215 7.107 7.161 129,648 -0.02(-0.25%)
Sep 23, 2013 7.197 7.316 7.107 7.179 204,169 +0.02(+0.33%)
Sep 20, 2013 7.340 7.609 7.119 7.155 328,375 -0.17(-2.36%)
Sep 19, 2013 7.382 7.382 7.197 7.328 136,330 +0.03(+0.41%)
Sep 18, 2013 7.275 7.328 7.113 7.298 124,099 +0.00(+0.00%)
Sep 17, 2013 7.107 7.400 7.107 7.298 141,477 +0.17(+2.35%)
Sep 16, 2013 7.036 7.204 6.934 7.131 175,879 +0.05(+0.76%)
Sep 13, 2013 6.982 7.077 6.910 7.077 79,589 +0.11(+1.54%)
Sep 12, 2013 6.958 6.988 6.904 6.970 109,469 +0.01(+0.09%)
Sep 11, 2013 6.988 6.988 6.886 6.964 42,017 -0.02(-0.26%)
Sep 10, 2013 7.000 7.000 6.874 6.982 63,033 +0.01(+0.17%)
Sep 09, 2013 6.868 6.991 6.862 6.970 78,658 +0.11(+1.57%)
Sep 06, 2013 6.982 6.982 6.833 6.862 16,599 -0.03(-0.43%)
Sep 05, 2013 6.922 6.928 6.868 6.892 26,317 -0.06(-0.86%)
Sep 04, 2013 6.928 6.982 6.845 6.952 31,485 +0.08(+1.13%)
Sep 03, 2013 6.755 6.928 6.683 6.874 60,225 +0.15(+2.22%)
Aug 30, 2013 6.719 6.749 6.600 6.725 74,438 +0.02(+0.36%)
Aug 29, 2013 6.898 6.898 6.627 6.701 40,915 -0.17(-2.43%)
Aug 28, 2013 6.839 6.898 6.839 6.868 42,477 +0.04(+0.61%)
Aug 27, 2013 6.803 6.839 6.570 6.827 61,732 +0.04(+0.62%)
Aug 26, 2013 6.862 6.868 6.773 6.785 36,404 -0.07(-0.96%)
Aug 23, 2013 6.910 6.910 6.809 6.851 22,312 -0.02(-0.35%)
Aug 22, 2013 6.886 6.928 6.779 6.874 35,679 -0.03(-0.43%)
Aug 21, 2013 6.910 6.958 6.868 6.904 44,165 +0.04(+0.52%)
Aug 20, 2013 6.827 6.964 6.827 6.868 38,008 +0.02(+0.35%)
Aug 19, 2013 6.886 6.904 6.743 6.845 81,579 -0.02(-0.26%)
Aug 16, 2013 7.000 7.054 6.827 6.862 214,248 -0.18(-2.54%)
Aug 15, 2013 6.934 7.077 6.833 7.042 177,520 +0.04(+0.51%)
Aug 14, 2013 6.940 7.018 6.934 7.006 74,817 +0.04(+0.51%)
Aug 13, 2013 6.946 7.018 6.946 6.970 125,695 +0.03(+0.43%)
Aug 12, 2013 6.898 6.958 6.868 6.940 138,101 +0.04(+0.52%)
Aug 09, 2013 6.952 6.958 6.886 6.904 47,644 -0.02(-0.34%)
Aug 08, 2013 6.946 6.958 6.910 6.928 78,974 +0.09(+1.31%)
Aug 07, 2013 6.839 6.946 6.821 6.839 99,115 -0.09(-1.29%)
Aug 06, 2013 6.880 6.934 6.707 6.928 59,065 -0.02(-0.26%)
Aug 05, 2013 6.940 6.946 6.886 6.946 112,092 +0.05(+0.69%)
Aug 02, 2013 6.928 6.928 6.898 6.898 94,795 -0.03(-0.43%)
Aug 01, 2013 6.868 6.958 6.868 6.928 79,011 +0.06(+0.87%)
Jul 31, 2013 6.886 6.898 6.868 6.868 162,912 -0.02(-0.26%)
Jul 30, 2013 6.934 6.934 6.880 6.886 49,680 -0.03(-0.43%)
Jul 29, 2013 6.916 6.928 6.892 6.916 121,182 +0.05(+0.70%)
Jul 26, 2013 6.970 6.976 6.868 6.868 201,359 -0.08(-1.20%)
Jul 25, 2013 6.994 6.994 6.928 6.952 30,944 -0.01(-0.09%)
Jul 24, 2013 6.988 7.048 6.940 6.958 48,285 -0.06(-0.85%)
Jul 23, 2013 7.006 7.036 6.964 7.018 103,585 +0.08(+1.12%)
Jul 22, 2013 6.886 7.012 6.886 6.940 501,322 +0.07(+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.