Physicians Realty Trust (NY: DOC )

18.00 USD -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.66 17.87 17.26 17.64 2,673,732 -0.10(-0.56%)
Jan 29, 2015 17.70 17.92 17.57 17.74 759,995 +0.07(+0.40%)
Jan 28, 2015 17.93 18.12 17.58 17.67 758,987 -0.18(-1.01%)
Jan 27, 2015 17.23 17.98 17.23 17.85 1,391,976 +0.56(+3.24%)
Jan 26, 2015 17.03 17.29 16.95 17.29 472,500 +0.31(+1.83%)
Jan 23, 2015 17.20 17.21 16.92 16.98 1,158,880 -0.17(-0.99%)
Jan 22, 2015 16.94 17.32 16.87 17.15 824,193 +0.22(+1.30%)
Jan 21, 2015 16.74 16.98 16.74 16.93 621,762 -0.11(-0.65%)
Jan 20, 2015 17.05 17.10 16.97 17.04 1,230,266 +0.05(+0.29%)
Jan 16, 2015 16.78 17.03 16.78 16.99 1,092,570 +0.15(+0.89%)
Jan 15, 2015 16.68 16.94 16.63 16.84 7,840,509 +0.20(+1.20%)
Jan 14, 2015 16.52 16.83 16.28 16.64 922,832 -0.26(-1.54%)
Jan 13, 2015 17.25 17.38 16.85 16.90 315,679 -0.34(-1.97%)
Jan 12, 2015 17.15 17.34 17.10 17.24 245,116 +0.14(+0.82%)
Jan 09, 2015 17.07 17.25 16.90 17.10 260,409 +0.10(+0.59%)
Jan 08, 2015 17.21 17.21 16.88 17.00 383,291 -0.16(-0.93%)
Jan 07, 2015 17.04 17.16 16.94 17.16 1,112,245 +0.24(+1.42%)
Jan 06, 2015 16.99 17.24 16.88 16.92 873,701 +0.01(+0.06%)
Jan 05, 2015 16.69 17.00 16.69 16.91 256,868 +0.16(+0.96%)
Jan 02, 2015 16.65 16.75 16.20 16.75 366,367 +0.15(+0.90%)
Dec 31, 2014 16.74 16.60 16.60 16.60 246,800 -0.07(-0.42%)
Dec 30, 2014 16.71 16.88 16.56 16.67 202,740 -0.12(-0.71%)
Dec 29, 2014 16.78 16.97 16.78 16.79 176,851 +0.00(+0.00%)
Dec 26, 2014 16.74 16.91 16.68 16.79 200,344 +0.12(+0.72%)
Dec 24, 2014 16.64 16.67 16.67 16.67 110,900 +0.00(+0.00%)
Dec 23, 2014 16.83 16.87 16.63 16.67 271,952 -0.16(-0.95%)
Dec 22, 2014 16.49 16.86 16.49 16.83 362,030 +0.34(+2.06%)
Dec 19, 2014 16.44 16.67 16.42 16.49 1,959,588 +0.07(+0.43%)
Dec 18, 2014 16.30 16.48 16.16 16.42 883,163 +0.22(+1.36%)
Dec 17, 2014 15.68 16.25 15.66 16.20 833,137 +0.49(+3.12%)
Dec 16, 2014 15.60 15.86 15.52 15.71 416,967 +0.06(+0.38%)
Dec 15, 2014 15.79 15.91 15.55 15.65 370,810 -0.03(-0.19%)
Dec 12, 2014 15.54 15.83 15.54 15.68 324,753 -0.01(-0.06%)
Dec 11, 2014 15.72 15.94 15.60 15.69 276,032 +0.05(+0.32%)
Dec 10, 2014 15.65 15.90 15.63 15.64 445,952 -0.03(-0.19%)
Dec 09, 2014 15.57 15.74 15.55 15.67 454,131 -0.05(-0.32%)
Dec 08, 2014 15.57 15.73 15.57 15.72 424,178 +0.12(+0.77%)
Dec 05, 2014 15.57 15.66 15.53 15.60 452,169 +0.03(+0.19%)
Dec 04, 2014 15.46 15.71 15.36 15.57 428,334 +0.11(+0.71%)
Dec 03, 2014 15.41 15.52 15.38 15.46 432,329 +0.02(+0.13%)
Dec 02, 2014 15.24 15.50 15.22 15.44 483,317 +0.21(+1.38%)
Dec 01, 2014 15.48 15.60 15.20 15.23 383,063 -0.23(-1.49%)
Nov 28, 2014 15.60 15.75 15.46 15.46 296,930 -0.07(-0.45%)
Nov 26, 2014 15.45 15.53 15.53 15.53 571,000 +0.13(+0.84%)
Nov 25, 2014 15.52 15.59 15.38 15.40 5,125,031 -0.04(-0.26%)
Nov 24, 2014 15.41 15.63 15.36 15.44 1,357,544 +0.04(+0.26%)
Nov 21, 2014 15.64 15.71 15.40 15.40 475,952 -0.13(-0.84%)
Nov 20, 2014 15.41 15.58 15.40 15.53 265,691 +0.11(+0.71%)
Nov 19, 2014 15.88 15.88 15.42 15.42 385,871 -0.46(-2.90%)
Nov 18, 2014 15.67 15.95 15.64 15.88 394,162 +0.20(+1.28%)
Nov 17, 2014 15.97 16.10 15.68 15.68 485,451 -0.28(-1.75%)
Nov 14, 2014 15.75 16.01 15.69 15.96 523,046 +0.27(+1.72%)
Nov 13, 2014 15.41 15.86 15.37 15.69 1,023,735 +0.38(+2.48%)
Nov 12, 2014 15.33 15.51 15.20 15.31 774,457 -0.03(-0.20%)
Nov 11, 2014 15.41 15.45 15.16 15.34 333,504 -0.12(-0.78%)
Nov 10, 2014 15.44 15.54 15.17 15.46 540,826 -0.01(-0.06%)
Nov 07, 2014 15.62 15.79 15.32 15.47 958,608 -0.03(-0.19%)
Nov 06, 2014 15.37 15.51 15.34 15.50 437,080 +0.17(+1.11%)
Nov 05, 2014 15.41 15.73 15.25 15.33 192,706 -0.07(-0.45%)
Nov 04, 2014 15.45 15.50 15.30 15.40 245,450 -0.09(-0.58%)
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.