Physicians Realty Trust (NY: DOC )

18.95 USD +0.10 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.13 18.17 17.86 17.87 1,523,523 -0.27(-1.49%)
Nov 29, 2017 18.41 18.46 18.10 18.14 1,679,043 -0.31(-1.68%)
Nov 28, 2017 18.44 18.50 18.36 18.45 1,350,210 -0.01(-0.05%)
Nov 27, 2017 18.43 18.52 18.37 18.46 1,110,509 +0.01(+0.05%)
Nov 24, 2017 18.39 18.46 18.33 18.45 545,241 +0.07(+0.38%)
Nov 22, 2017 18.33 18.45 18.24 18.38 1,016,685 +0.01(+0.05%)
Nov 21, 2017 18.27 18.38 18.22 18.37 918,109 +0.19(+1.05%)
Nov 20, 2017 18.26 18.30 18.09 18.18 899,437 -0.02(-0.11%)
Nov 17, 2017 18.08 18.21 18.07 18.20 895,409 +0.05(+0.28%)
Nov 16, 2017 17.95 18.24 17.84 18.15 1,248,019 +0.16(+0.89%)
Nov 15, 2017 18.14 18.14 17.97 17.99 1,106,848 -0.20(-1.10%)
Nov 14, 2017 18.11 18.29 18.05 18.19 1,243,536 +0.02(+0.11%)
Nov 13, 2017 18.27 18.34 18.11 18.17 961,880 -0.12(-0.66%)
Nov 10, 2017 17.98 18.33 17.96 18.29 1,161,018 +0.20(+1.11%)
Nov 09, 2017 18.01 18.18 18.01 18.09 1,192,203 +0.08(+0.44%)
Nov 08, 2017 17.68 18.07 17.65 18.01 1,768,160 +0.33(+1.87%)
Nov 07, 2017 17.60 17.68 17.47 17.68 1,752,397 +0.08(+0.45%)
Nov 06, 2017 17.73 17.86 17.53 17.60 1,657,338 +0.26(+1.50%)
Nov 03, 2017 17.25 17.70 17.25 17.34 1,332,975 -0.18(-1.03%)
Nov 02, 2017 17.45 17.67 17.39 17.52 1,988,960 +0.14(+0.81%)
Nov 01, 2017 17.35 17.44 17.27 17.38 1,138,729 +0.00(+0.00%)
Oct 31, 2017 17.50 17.50 17.26 17.38 1,309,745 -0.11(-0.63%)
Oct 30, 2017 17.45 17.58 17.43 17.49 889,520 -0.02(-0.11%)
Oct 27, 2017 17.33 17.57 17.30 17.51 1,326,273 +0.21(+1.21%)
Oct 26, 2017 17.49 17.55 17.29 17.30 1,210,807 -0.12(-0.69%)
Oct 25, 2017 17.34 17.55 17.28 17.42 1,113,089 -0.07(-0.40%)
Oct 24, 2017 17.82 17.84 17.49 17.49 965,761 -0.33(-1.85%)
Oct 23, 2017 17.94 17.99 17.79 17.82 576,833 -0.11(-0.61%)
Oct 20, 2017 17.87 17.95 17.73 17.93 685,441 +0.11(+0.62%)
Oct 19, 2017 18.06 18.06 17.81 17.82 709,607 -0.15(-0.83%)
Oct 18, 2017 18.02 18.12 17.91 17.97 871,607 -0.09(-0.50%)
Oct 17, 2017 17.97 18.10 17.95 18.06 636,002 +0.04(+0.22%)
Oct 16, 2017 18.09 18.09 17.88 18.02 722,458 -0.06(-0.33%)
Oct 13, 2017 18.12 18.18 17.92 18.08 1,427,964 +0.03(+0.17%)
Oct 12, 2017 17.87 18.08 17.66 18.05 1,538,792 +0.42(+2.38%)
Oct 11, 2017 17.68 17.76 17.61 17.63 911,964 -0.02(-0.11%)
Oct 10, 2017 17.67 17.73 17.54 17.65 824,636 -0.02(-0.11%)
Oct 09, 2017 17.67 17.81 17.66 17.67 900,349 +0.00(+0.00%)
Oct 06, 2017 17.53 17.74 17.34 17.67 1,208,063 +0.06(+0.34%)
Oct 05, 2017 17.65 17.77 17.60 17.61 2,445,801 +0.01(+0.06%)
Oct 04, 2017 17.66 17.72 17.52 17.60 1,134,839 -0.01(-0.06%)
Oct 03, 2017 17.55 17.70 17.50 17.61 1,160,707 +0.05(+0.28%)
Oct 02, 2017 17.57 17.62 17.45 17.56 1,467,002 -0.17(-0.96%)
Sep 29, 2017 17.72 17.91 17.70 17.73 1,681,419 -0.06(-0.34%)
Sep 28, 2017 17.48 17.80 17.45 17.79 1,382,666 +0.30(+1.72%)
Sep 27, 2017 17.78 17.84 17.38 17.49 2,695,845 -0.38(-2.13%)
Sep 26, 2017 17.98 18.00 17.85 17.87 1,240,301 -0.15(-0.83%)
Sep 25, 2017 18.03 18.10 17.97 18.02 1,263,672 -0.04(-0.22%)
Sep 22, 2017 18.47 18.47 18.02 18.06 1,331,754 -0.18(-0.99%)
Sep 21, 2017 18.30 18.37 18.20 18.24 981,185 -0.05(-0.27%)
Sep 20, 2017 18.53 18.60 18.24 18.29 1,214,734 -0.21(-1.14%)
Sep 19, 2017 18.72 18.75 18.41 18.50 849,708 -0.19(-1.02%)
Sep 18, 2017 18.72 18.76 18.64 18.69 1,050,744 -0.05(-0.27%)
Sep 15, 2017 18.64 18.79 18.42 18.74 1,795,725 +0.17(+0.92%)
Sep 14, 2017 18.50 18.58 18.34 18.57 1,435,911 +0.09(+0.49%)
Sep 13, 2017 18.57 18.60 18.44 18.48 928,656 -0.09(-0.48%)
Sep 12, 2017 18.87 18.96 18.54 18.57 985,837 -0.36(-1.90%)
Sep 11, 2017 18.80 19.07 18.80 18.93 893,740 +0.07(+0.37%)
Sep 08, 2017 18.84 18.97 18.80 18.86 718,812 +0.00(+0.00%)
Sep 07, 2017 18.83 18.91 18.75 18.86 606,305 +0.09(+0.48%)
Sep 06, 2017 18.80 18.89 18.74 18.77 1,186,407 -0.01(-0.05%)
Sep 05, 2017 18.71 18.80 18.62 18.78 935,842 +0.11(+0.59%)
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.