Physicians Realty Trust (NY: DOC )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.38 14.49 14.32 14.40 4,489,129 +0.07(+0.51%)
Mar 30, 2017 14.29 14.35 14.16 14.33 1,928,336 +0.01(+0.05%)
Mar 29, 2017 14.30 14.37 14.22 14.32 1,496,701 +0.01(+0.05%)
Mar 28, 2017 14.19 14.32 14.05 14.32 2,574,251 +0.14(+0.97%)
Mar 27, 2017 14.11 14.30 14.09 14.18 2,321,476 +0.07(+0.51%)
Mar 24, 2017 14.06 14.17 13.98 14.11 2,169,682 +0.12(+0.88%)
Mar 23, 2017 13.82 14.14 13.73 13.98 1,997,170 +0.16(+1.15%)
Mar 22, 2017 13.74 13.83 13.58 13.82 2,758,659 +0.16(+1.17%)
Mar 21, 2017 13.77 13.80 13.55 13.66 3,279,642 -0.03(-0.21%)
Mar 20, 2017 13.77 13.84 13.64 13.69 2,511,554 -0.09(-0.68%)
Mar 17, 2017 13.67 13.80 13.59 13.79 2,130,540 +0.15(+1.12%)
Mar 16, 2017 13.58 13.77 13.56 13.64 3,382,902 +0.02(+0.16%)
Mar 15, 2017 13.32 13.66 13.31 13.61 3,943,966 +0.27(+2.01%)
Mar 14, 2017 13.21 13.39 13.18 13.35 14,255,853 -0.36(-2.59%)
Mar 13, 2017 13.83 13.66 13.70 1,278,290 +0.00(+0.00%)
Mar 10, 2017 13.77 13.90 13.57 13.70 1,183,573 +0.09(+0.64%)
Mar 09, 2017 13.79 13.90 13.56 13.61 1,006,398 -0.22(-1.57%)
Mar 08, 2017 14.14 14.14 13.82 13.83 941,196 -0.39(-2.75%)
Mar 07, 2017 14.18 14.28 14.13 14.22 971,818 -0.01(-0.10%)
Mar 06, 2017 14.28 14.33 14.14 14.24 1,067,821 -0.12(-0.81%)
Mar 03, 2017 14.35 14.35 14.16 14.35 806,771 +0.01(+0.05%)
Mar 02, 2017 14.33 14.47 14.28 14.35 877,706 +0.00(+0.00%)
Mar 01, 2017 14.32 14.56 14.24 14.35 1,687,683 -0.09(-0.65%)
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%)
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.