Physicians Realty Trust (NY: DOC )

15.70 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.51 13.51 13.51 0 -0.02(-0.17%)
Dec 28, 2017 13.51 13.55 13.38 13.53 1,935,944 +0.01(+0.06%)
Dec 27, 2017 13.55 13.58 13.46 13.52 1,311,364 +0.03(+0.22%)
Dec 26, 2017 13.25 13.55 13.25 13.49 2,213,204 +0.20(+1.47%)
Dec 22, 2017 13.25 13.37 13.24 13.30 1,549,862 +0.05(+0.40%)
Dec 21, 2017 13.37 13.39 13.20 13.25 1,345,242 -0.11(-0.79%)
Dec 20, 2017 13.66 13.74 13.35 13.35 2,209,528 -0.35(-2.52%)
Dec 19, 2017 14.13 14.23 13.58 13.70 6,057,789 -0.51(-3.59%)
Dec 18, 2017 14.14 14.29 14.10 14.21 2,635,063 +0.19(+1.34%)
Dec 15, 2017 13.94 14.06 13.85 14.02 3,112,215 +0.21(+1.52%)
Dec 14, 2017 13.83 13.91 13.78 13.81 2,612,469 -0.05(-0.38%)
Dec 13, 2017 13.63 13.96 13.63 13.86 3,612,342 +0.26(+1.93%)
Dec 12, 2017 13.54 13.67 13.52 13.60 2,385,844 +0.05(+0.39%)
Dec 11, 2017 13.57 13.61 13.49 13.55 2,326,785 +0.02(+0.11%)
Dec 08, 2017 13.46 13.61 13.46 13.53 1,296,804 +0.00(+0.00%)
Dec 07, 2017 13.45 13.52 13.37 1,042,585 +0.00(+0.00%)
Dec 06, 2017 13.37 13.47 13.31 13.43 1,233,998 +0.03(+0.22%)
Dec 05, 2017 13.45 13.51 13.39 13.40 1,221,612 -0.01(-0.06%)
Dec 04, 2017 13.53 13.59 13.40 13.41 1,124,840 -0.09(-0.67%)
Dec 01, 2017 13.45 13.57 13.37 13.50 1,425,086 +0.08(+0.62%)
Nov 30, 2017 13.61 13.64 13.41 13.42 2,029,044 -0.20(-1.49%)
Nov 29, 2017 13.82 13.86 13.59 13.62 2,236,167 -0.23(-1.68%)
Nov 28, 2017 13.85 13.89 13.79 13.85 1,798,224 -0.01(-0.05%)
Nov 27, 2017 13.84 13.91 13.79 13.86 1,478,987 +0.01(+0.05%)
Nov 24, 2017 13.81 13.86 13.76 13.85 726,157 +0.05(+0.38%)
Nov 22, 2017 13.76 13.85 13.70 13.80 1,354,032 +0.01(+0.05%)
Nov 21, 2017 13.72 13.80 13.68 13.79 1,222,747 +0.14(+1.05%)
Nov 20, 2017 13.71 13.74 13.58 13.65 1,197,879 -0.01(-0.11%)
Nov 17, 2017 13.58 13.67 13.57 13.67 1,192,515 +0.04(+0.28%)
Nov 16, 2017 13.48 13.70 13.40 13.63 1,662,125 +0.12(+0.89%)
Nov 15, 2017 13.62 13.62 13.49 13.51 1,474,112 -0.15(-1.10%)
Nov 14, 2017 13.60 13.73 13.55 13.66 1,656,154 +0.01(+0.11%)
Nov 13, 2017 13.72 13.77 13.60 13.64 1,281,042 -0.09(-0.66%)
Nov 10, 2017 13.50 13.76 13.49 13.73 1,546,256 +0.15(+1.11%)
Nov 09, 2017 13.52 13.65 13.52 13.58 1,587,788 +0.06(+0.44%)
Nov 08, 2017 13.28 13.57 13.25 13.52 2,354,854 +0.25(+1.87%)
Nov 07, 2017 13.22 13.28 13.12 13.28 2,333,861 +0.06(+0.45%)
Nov 06, 2017 13.31 13.41 13.16 13.22 2,207,260 +0.20(+1.50%)
Nov 03, 2017 12.95 13.29 12.95 13.02 1,775,270 -0.14(-1.03%)
Nov 02, 2017 13.10 13.27 13.05 13.15 2,648,918 +0.11(+0.81%)
Nov 01, 2017 13.03 13.10 12.97 13.05 1,516,571 +0.00(+0.00%)
Oct 31, 2017 13.14 13.14 12.96 13.05 1,744,332 -0.08(-0.63%)
Oct 30, 2017 13.10 13.20 13.09 13.13 1,184,672 -0.02(-0.11%)
Oct 27, 2017 13.01 13.19 12.99 13.15 1,766,344 +0.16(+1.21%)
Oct 26, 2017 13.13 13.18 12.98 12.99 1,612,565 -0.09(-0.69%)
Oct 25, 2017 13.02 13.18 12.97 13.08 1,482,423 -0.05(-0.40%)
Oct 24, 2017 13.38 13.40 13.13 13.13 1,286,210 -0.25(-1.85%)
Oct 23, 2017 13.47 13.51 13.36 13.38 768,232 -0.08(-0.61%)
Oct 20, 2017 13.42 13.48 13.32 13.46 912,877 +0.08(+0.62%)
Oct 19, 2017 13.56 13.56 13.37 13.38 945,062 -0.11(-0.83%)
Oct 18, 2017 13.53 13.61 13.45 13.49 1,160,815 -0.07(-0.50%)
Oct 17, 2017 13.49 13.59 13.48 13.56 847,034 +0.03(+0.22%)
Oct 16, 2017 13.58 13.58 13.43 13.53 962,177 -0.04(-0.33%)
Oct 13, 2017 13.61 13.65 13.45 13.58 1,901,777 +0.02(+0.17%)
Oct 12, 2017 13.42 13.58 13.26 13.55 2,049,379 +0.32(+2.38%)
Oct 11, 2017 13.28 13.34 13.22 13.24 1,214,563 -0.01(-0.11%)
Oct 10, 2017 13.27 13.31 13.17 13.25 1,098,259 -0.02(-0.11%)
Oct 09, 2017 13.27 13.37 13.26 13.27 1,199,094 +0.00(+0.00%)
Oct 06, 2017 13.16 13.32 13.02 13.27 1,608,911 +0.05(+0.34%)
Oct 05, 2017 13.25 13.34 13.22 13.22 3,257,344 +0.01(+0.06%)
Oct 04, 2017 13.26 13.31 13.16 13.22 1,511,390 -0.01(-0.06%)
Oct 03, 2017 13.18 13.29 13.14 13.22 1,545,842 +0.04(+0.28%)
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.