Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.54 14.61 14.43 14.44 1,094,685 -0.12(-0.85%)
Feb 27, 2017 14.56 14.64 14.43 14.56 1,442,293 +0.00(+0.00%)
Feb 24, 2017 14.36 14.59 14.02 14.56 2,003,219 +0.13(+0.90%)
Feb 23, 2017 14.38 14.45 14.13 14.43 1,343,830 +0.17(+1.17%)
Feb 22, 2017 14.23 14.32 14.17 14.27 903,317 +0.07(+0.46%)
Feb 21, 2017 14.05 14.22 13.98 14.20 1,093,998 +0.14(+0.98%)
Feb 17, 2017 14.06 14.06 14.06 0 +0.05(+0.36%)
Feb 16, 2017 13.70 14.06 13.70 14.01 1,095,843 +0.30(+2.22%)
Feb 15, 2017 13.56 13.72 13.51 13.71 970,789 +0.03(+0.21%)
Feb 14, 2017 13.80 13.82 13.62 13.68 792,387 -0.15(-1.10%)
Feb 13, 2017 13.82 13.88 13.72 13.83 800,306 +0.02(+0.16%)
Feb 10, 2017 13.56 13.82 13.52 13.81 623,227 +0.18(+1.33%)
Feb 09, 2017 13.55 13.70 13.48 13.63 675,932 +0.02(+0.16%)
Feb 08, 2017 13.64 13.68 13.53 13.61 781,956 +0.07(+0.54%)
Feb 07, 2017 13.56 13.63 13.51 13.53 1,059,235 -0.01(-0.11%)
Feb 06, 2017 13.64 13.67 13.51 13.55 721,623 -0.05(-0.37%)
Feb 03, 2017 13.65 13.72 13.51 13.60 767,520 +0.08(+0.59%)
Feb 02, 2017 13.30 13.56 13.23 13.52 1,312,477 +0.32(+2.42%)
Feb 01, 2017 13.40 13.56 13.19 13.20 1,020,773 -0.25(-1.83%)
Jan 31, 2017 13.43 13.60 13.41 13.45 1,245,303 +0.05(+0.38%)
Jan 30, 2017 13.45 13.49 13.33 13.40 954,482 -0.09(-0.70%)
Jan 27, 2017 13.64 13.64 13.38 13.49 919,914 -0.07(-0.48%)
Jan 26, 2017 13.66 13.73 13.54 13.56 845,143 -0.11(-0.80%)
Jan 25, 2017 13.74 13.84 13.65 13.66 1,356,321 -0.12(-0.84%)
Jan 24, 2017 13.77 13.86 13.69 13.78 986,298 -0.01(-0.05%)
Jan 23, 2017 13.76 13.80 13.61 13.79 1,316,896 +0.18(+1.33%)
Jan 20, 2017 13.54 13.75 13.54 13.61 1,080,279 +0.04(+0.27%)
Jan 19, 2017 13.69 13.69 13.51 13.57 1,430,214 -0.22(-1.58%)
Jan 18, 2017 13.77 13.89 13.73 13.79 1,367,381 -0.01(-0.11%)
Jan 17, 2017 13.71 13.85 13.64 13.80 1,392,573 +0.20(+1.44%)
Jan 13, 2017 13.61 13.61 13.61 0 -0.01(-0.05%)
Jan 12, 2017 13.52 13.61 13.38 13.61 1,253,802 +0.20(+1.46%)
Jan 11, 2017 13.49 13.54 13.39 13.42 1,449,240 -0.05(-0.38%)
Jan 10, 2017 13.57 13.60 13.45 13.47 1,363,615 -0.10(-0.75%)
Jan 09, 2017 13.81 13.81 13.56 13.57 1,920,073 -0.14(-1.06%)
Jan 06, 2017 13.79 13.87 13.69 13.72 1,862,904 -0.14(-0.99%)
Jan 05, 2017 13.78 13.90 13.69 13.85 1,055,930 +0.03(+0.21%)
Jan 04, 2017 13.61 13.87 13.56 13.82 1,391,065 +0.24(+1.76%)
Jan 03, 2017 13.65 13.72 13.49 13.59 1,269,891 +0.00(+0.03%)
Dec 30, 2016 13.58 13.58 13.58 0 +0.11(+0.85%)
Dec 29, 2016 13.24 13.47 13.17 13.47 1,068,130 +0.25(+1.90%)
Dec 28, 2016 13.33 13.36 13.12 13.22 702,535 -0.11(-0.81%)
Dec 27, 2016 13.23 13.39 13.17 13.32 940,322 +0.09(+0.70%)
Dec 23, 2016 13.23 13.23 13.23 0 +0.09(+0.71%)
Dec 22, 2016 13.19 13.24 12.99 13.14 1,141,371 -0.11(-0.81%)
Dec 21, 2016 13.47 13.67 13.23 13.24 1,448,809 -0.21(-1.60%)
Dec 20, 2016 13.47 13.64 13.34 13.46 1,111,268 -0.07(-0.53%)
Dec 19, 2016 13.35 13.67 13.32 13.53 1,234,297 +0.32(+2.38%)
Dec 16, 2016 13.07 13.22 12.94 13.22 2,718,448 +0.31(+2.39%)
Dec 15, 2016 13.04 13.18 12.87 12.91 1,231,815 -0.17(-1.31%)
Dec 14, 2016 13.57 13.57 13.07 13.08 1,037,423 -0.46(-3.39%)
Dec 13, 2016 13.65 13.67 13.40 13.54 998,199 -0.04(-0.32%)
Dec 12, 2016 13.48 13.64 13.47 13.58 866,383 +0.04(+0.26%)
Dec 09, 2016 13.46 13.69 13.36 13.55 1,179,139 +0.05(+0.37%)
Dec 08, 2016 13.07 13.55 13.07 13.50 1,242,013 +0.21(+1.56%)
Dec 07, 2016 13.04 13.32 13.04 13.29 1,036,360 +0.34(+2.60%)
Dec 06, 2016 12.89 13.02 12.87 12.95 983,316 +0.11(+0.84%)
Dec 05, 2016 12.74 12.88 12.64 12.84 1,335,592 +0.10(+0.79%)
Dec 02, 2016 12.74 12.96 12.62 12.74 1,947,601 +0.16(+1.31%)
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.