Physicians Realty Trust (NY: DOC )

18.09 USD -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.94 20.31 19.92 20.14 4,908,697 +0.35(+1.77%)
Jun 29, 2017 20.41 20.46 19.75 19.79 13,220,990 -1.81(-8.38%)
Jun 28, 2017 21.55 21.72 21.41 21.60 2,580,079 +0.08(+0.37%)
Jun 27, 2017 21.73 21.85 21.48 21.52 1,407,351 -0.28(-1.28%)
Jun 26, 2017 21.75 21.81 21.54 21.80 1,237,897 +0.16(+0.74%)
Jun 23, 2017 21.54 21.78 21.50 21.64 1,695,748 +0.13(+0.60%)
Jun 22, 2017 21.37 21.72 21.33 21.51 1,975,105 +0.13(+0.61%)
Jun 21, 2017 21.29 21.42 21.23 21.38 1,147,321 +0.09(+0.42%)
Jun 20, 2017 21.28 21.39 21.13 21.29 1,084,792 +0.04(+0.19%)
Jun 19, 2017 21.14 21.30 21.11 21.25 1,081,432 +0.03(+0.14%)
Jun 16, 2017 20.98 21.23 20.97 21.22 1,810,522 +0.17(+0.81%)
Jun 15, 2017 20.85 21.13 20.82 21.05 1,272,505 +0.06(+0.29%)
Jun 14, 2017 21.15 21.34 20.89 20.99 1,338,077 -0.01(-0.05%)
Jun 13, 2017 21.06 21.09 20.88 21.00 1,051,631 -0.09(-0.43%)
Jun 12, 2017 20.73 21.12 20.71 21.09 1,353,802 +0.36(+1.74%)
Jun 09, 2017 20.57 20.80 20.46 20.73 1,762,172 +0.13(+0.63%)
Jun 08, 2017 20.75 20.75 20.41 20.60 816,777 -0.12(-0.58%)
Jun 07, 2017 20.76 20.87 20.69 20.72 623,583 -0.02(-0.10%)
Jun 06, 2017 20.97 20.97 20.71 20.74 1,567,366 -0.20(-0.96%)
Jun 05, 2017 20.88 21.01 20.79 20.94 1,273,396 -0.04(-0.19%)
Jun 02, 2017 20.82 21.08 20.75 20.98 1,142,753 +0.35(+1.70%)
Jun 01, 2017 20.33 20.72 20.24 20.63 1,479,318 +0.29(+1.43%)
May 31, 2017 20.25 20.40 20.23 20.34 1,593,417 +0.13(+0.64%)
May 30, 2017 20.21 20.41 20.10 20.21 716,099 -0.04(-0.20%)
May 26, 2017 20.54 20.55 20.14 20.25 580,737 -0.23(-1.12%)
May 25, 2017 20.62 20.77 20.42 20.48 1,465,849 -0.09(-0.44%)
May 24, 2017 20.57 20.77 20.51 20.57 1,043,176 +0.02(+0.10%)
May 23, 2017 20.63 20.76 20.54 20.55 1,376,494 +0.03(+0.15%)
May 22, 2017 20.39 20.59 20.35 20.52 1,332,366 +0.13(+0.64%)
May 19, 2017 20.16 20.45 20.05 20.39 1,533,931 +0.22(+1.09%)
May 18, 2017 20.00 20.23 19.79 20.17 2,628,046 +0.22(+1.10%)
May 17, 2017 19.95 20.14 19.89 19.95 2,212,858 +0.07(+0.35%)
May 16, 2017 20.02 20.06 19.81 19.88 868,885 -0.14(-0.70%)
May 15, 2017 19.80 20.27 19.80 20.02 1,548,798 +0.23(+1.16%)
May 12, 2017 19.60 19.92 19.55 19.79 2,946,506 +0.23(+1.18%)
May 11, 2017 19.28 19.64 19.13 19.56 1,470,315 +0.22(+1.14%)
May 10, 2017 19.08 19.40 19.05 19.34 1,364,356 +0.27(+1.42%)
May 09, 2017 19.19 19.28 18.98 19.07 1,070,512 -0.14(-0.73%)
May 08, 2017 19.22 19.35 19.05 19.21 1,332,494 -0.06(-0.31%)
May 05, 2017 19.05 19.28 19.01 19.27 1,038,865 +0.26(+1.37%)
May 04, 2017 18.87 19.07 18.76 19.01 1,763,632 -0.02(-0.11%)
May 03, 2017 19.60 19.63 18.83 19.03 1,591,385 -0.22(-1.14%)
May 02, 2017 19.61 19.64 19.18 19.25 1,609,429 -0.38(-1.94%)
May 01, 2017 19.63 19.76 19.50 19.63 1,202,671 -0.01(-0.05%)
Apr 28, 2017 19.82 19.84 19.55 19.64 874,773 -0.23(-1.16%)
Apr 27, 2017 19.90 20.03 19.83 19.87 673,420 -0.03(-0.15%)
Apr 26, 2017 20.03 20.08 19.87 19.90 1,135,190 -0.21(-1.04%)
Apr 25, 2017 19.99 20.19 19.95 20.11 1,332,909 +0.13(+0.65%)
Apr 24, 2017 20.38 20.41 19.75 19.98 1,354,541 -0.33(-1.62%)
Apr 21, 2017 20.35 20.39 20.26 20.31 1,050,004 -0.01(-0.05%)
Apr 20, 2017 20.34 20.40 20.22 20.32 995,469 -0.01(-0.05%)
Apr 19, 2017 20.35 20.46 20.29 20.33 1,130,253 -0.03(-0.15%)
Apr 18, 2017 20.21 20.39 20.20 20.36 964,162 +0.13(+0.64%)
Apr 17, 2017 20.01 20.26 20.00 20.23 1,420,781 +0.25(+1.25%)
Apr 13, 2017 20.16 20.23 19.89 19.98 1,677,776 -0.11(-0.55%)
Apr 12, 2017 20.20 20.23 19.99 20.09 1,651,036 -0.10(-0.50%)
Apr 11, 2017 20.11 20.22 20.02 20.19 1,004,443 +0.16(+0.80%)
Apr 10, 2017 20.00 20.09 19.91 20.03 1,209,468 +0.07(+0.35%)
Apr 07, 2017 19.75 19.98 19.69 19.96 1,690,515 +0.31(+1.58%)
Apr 06, 2017 19.53 19.76 19.46 19.65 2,848,788 +0.11(+0.56%)
Apr 05, 2017 19.56 19.72 19.48 19.54 2,052,593 -0.06(-0.31%)
Apr 04, 2017 19.77 19.86 19.53 19.60 1,363,523 -0.22(-1.11%)
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.