Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.41 11.47 11.11 11.20 798,389 -0.27(-2.35%)
Apr 29, 2015 11.78 11.78 11.45 11.47 611,833 -0.38(-3.24%)
Apr 28, 2015 11.84 11.87 11.68 11.86 403,075 +0.01(+0.11%)
Apr 27, 2015 11.88 12.01 11.80 11.84 522,181 -0.03(-0.28%)
Apr 24, 2015 11.81 11.95 11.81 11.88 548,500 +0.05(+0.46%)
Apr 23, 2015 11.91 11.96 11.74 11.82 464,464 -0.09(-0.74%)
Apr 22, 2015 11.88 11.99 11.88 11.91 886,411 +0.05(+0.40%)
Apr 21, 2015 11.68 11.96 11.67 11.86 1,428,595 +0.26(+2.21%)
Apr 20, 2015 11.65 11.70 11.53 11.61 601,566 +0.02(+0.18%)
Apr 17, 2015 11.66 11.73 11.51 11.59 833,505 -0.13(-1.09%)
Apr 16, 2015 11.58 11.76 11.51 11.72 851,360 +0.14(+1.22%)
Apr 15, 2015 11.62 11.75 11.54 11.57 1,737,277 +0.01(+0.09%)
Apr 14, 2015 11.57 11.64 11.54 11.56 571,109 +0.01(+0.06%)
Apr 13, 2015 11.66 11.68 11.56 11.56 652,730 -0.12(-1.03%)
Apr 10, 2015 11.81 11.88 11.66 11.68 909,882 -0.11(-0.96%)
Apr 09, 2015 11.94 11.96 11.71 11.79 1,816,653 -0.10(-0.84%)
Apr 08, 2015 11.82 11.92 11.79 11.89 1,880,079 +0.16(+1.36%)
Apr 07, 2015 11.78 11.86 11.67 11.73 1,448,394 -0.07(-0.62%)
Apr 06, 2015 11.78 11.98 11.78 11.80 768,411 +0.07(+0.57%)
Apr 02, 2015 11.76 11.74 11.74 11.74 536,382 -0.03(-0.23%)
Apr 01, 2015 11.70 11.82 11.60 11.76 627,340 +0.03(+0.28%)
Mar 31, 2015 11.78 11.85 11.59 11.73 1,023,807 -0.06(-0.51%)
Mar 30, 2015 11.64 11.83 11.62 11.79 734,022 +0.16(+1.37%)
Mar 27, 2015 11.53 11.64 11.49 11.63 558,445 +0.08(+0.69%)
Mar 26, 2015 11.50 11.64 11.50 11.55 670,691 -0.02(-0.17%)
Mar 25, 2015 11.81 11.81 11.50 11.57 1,234,052 -0.21(-1.81%)
Mar 24, 2015 11.76 11.85 11.72 11.78 1,332,687 -0.03(-0.28%)
Mar 23, 2015 11.82 11.88 11.72 11.82 1,078,352 -0.01(-0.11%)
Mar 20, 2015 11.54 11.84 11.38 11.83 1,608,342 +0.43(+3.80%)
Mar 19, 2015 11.30 11.43 11.26 11.40 819,657 +0.05(+0.47%)
Mar 18, 2015 11.17 11.35 11.08 11.34 759,367 +0.15(+1.37%)
Mar 17, 2015 11.18 11.30 11.14 11.19 724,628 +0.00(+0.00%)
Mar 16, 2015 11.04 11.20 10.99 11.19 786,401 +0.16(+1.45%)
Mar 13, 2015 10.90 11.08 10.90 11.03 1,251,572 +0.12(+1.10%)
Mar 12, 2015 10.78 10.96 10.78 10.91 587,913 +0.19(+1.80%)
Mar 11, 2015 10.75 10.79 10.59 10.72 648,093 -0.02(-0.19%)
Mar 10, 2015 10.52 10.82 10.49 10.74 1,308,557 +0.15(+1.45%)
Mar 09, 2015 10.56 10.66 10.52 10.58 520,915 +0.01(+0.13%)
Mar 06, 2015 10.92 10.92 10.44 10.57 1,440,378 -0.33(-3.00%)
Mar 05, 2015 10.96 10.99 10.90 10.90 461,829 -0.05(-0.43%)
Mar 04, 2015 10.93 11.00 10.89 10.94 716,695 +0.05(+0.49%)
Mar 03, 2015 11.02 11.06 10.89 10.89 595,350 -0.17(-1.51%)
Mar 02, 2015 10.96 11.18 10.96 11.06 479,147 +0.10(+0.91%)
Feb 27, 2015 10.95 11.08 10.91 10.96 619,534 +0.02(+0.18%)
Feb 26, 2015 10.95 10.97 10.91 10.94 612,842 +0.01(+0.12%)
Feb 25, 2015 10.92 11.07 10.91 10.92 833,080 +0.01(+0.12%)
Feb 24, 2015 10.95 10.99 10.84 10.91 467,970 -0.10(-0.91%)
Feb 23, 2015 11.02 11.11 10.96 11.01 689,375 +0.00(+0.00%)
Feb 20, 2015 10.87 11.02 10.84 11.01 583,826 +0.09(+0.85%)
Feb 19, 2015 11.00 11.04 10.82 10.92 917,611 -0.13(-1.15%)
Feb 18, 2015 11.01 11.06 10.90 11.04 752,400 +0.05(+0.48%)
Feb 17, 2015 11.24 11.30 10.94 10.99 997,711 -0.23(-2.08%)
Feb 13, 2015 11.05 11.22 11.22 11.22 1,684,358 +0.16(+1.45%)
Feb 12, 2015 10.93 11.07 10.86 11.06 804,837 +0.19(+1.71%)
Feb 11, 2015 10.97 11.03 10.83 10.88 507,626 -0.07(-0.67%)
Feb 10, 2015 11.01 11.02 10.80 10.95 1,053,172 -0.05(-0.42%)
Feb 09, 2015 11.12 11.19 10.98 11.00 632,944 -0.13(-1.20%)
Feb 06, 2015 11.32 11.32 11.12 11.13 1,351,362 -0.19(-1.65%)
Feb 05, 2015 11.37 11.39 11.28 11.32 1,095,987 +0.00(+0.00%)
Feb 04, 2015 11.42 11.42 11.18 11.32 1,253,889 -0.17(-1.51%)
Feb 03, 2015 11.48 11.55 11.37 11.49 747,548 +0.01(+0.06%)
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.