Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.75 11.81 11.68 11.72 1,685,279 -0.02(-0.20%)
Apr 27, 2018 11.51 11.82 11.51 11.74 1,781,813 +0.30(+2.60%)
Apr 26, 2018 11.46 11.58 11.42 11.45 1,866,721 +0.06(+0.55%)
Apr 25, 2018 11.26 11.41 11.25 11.38 2,374,914 -0.13(-1.09%)
Apr 24, 2018 11.41 11.58 11.35 11.51 2,402,729 +0.14(+1.24%)
Apr 23, 2018 11.41 11.45 11.28 11.37 1,325,584 -0.01(-0.07%)
Apr 20, 2018 11.67 11.72 11.37 11.37 2,476,526 -0.33(-2.82%)
Apr 19, 2018 11.93 11.93 11.54 11.70 2,313,975 -0.23(-1.91%)
Apr 18, 2018 12.03 12.04 11.92 11.93 1,630,070 -0.07(-0.59%)
Apr 17, 2018 11.81 12.04 11.80 12.00 1,852,329 +0.19(+1.59%)
Apr 16, 2018 11.66 11.84 11.59 11.81 2,662,005 +0.18(+1.55%)
Apr 13, 2018 11.41 11.67 11.34 11.63 2,291,714 +0.24(+2.07%)
Apr 12, 2018 11.69 11.72 11.37 11.40 2,420,835 -0.30(-2.55%)
Apr 11, 2018 11.73 11.85 11.67 11.70 1,334,590 -0.04(-0.33%)
Apr 10, 2018 11.95 11.95 11.70 11.74 1,947,813 -0.17(-1.45%)
Apr 09, 2018 12.06 12.06 11.89 11.91 1,565,938 -0.14(-1.17%)
Apr 06, 2018 12.07 12.21 12.00 12.05 1,277,099 -0.02(-0.19%)
Apr 05, 2018 12.10 12.14 11.87 12.07 1,093,665 -0.05(-0.39%)
Apr 04, 2018 11.81 12.13 11.80 12.12 1,785,613 +0.27(+2.25%)
Apr 03, 2018 11.78 11.89 11.61 11.85 1,677,718 +0.10(+0.87%)
Apr 02, 2018 12.07 12.09 11.72 11.75 1,624,415 -0.28(-2.35%)
Mar 29, 2018 12.03 12.03 12.03 0 +0.12(+0.97%)
Mar 28, 2018 11.79 12.01 11.70 11.92 1,707,976 +0.28(+2.39%)
Mar 27, 2018 11.44 11.75 11.40 11.64 1,760,260 +0.13(+1.14%)
Mar 26, 2018 11.48 11.53 11.35 11.51 1,596,866 +0.12(+1.02%)
Mar 23, 2018 11.55 11.59 11.39 11.39 2,213,336 -0.14(-1.21%)
Mar 22, 2018 11.55 11.78 11.51 11.53 1,757,482 -0.02(-0.20%)
Mar 21, 2018 11.63 11.69 11.48 11.55 1,748,891 -0.08(-0.66%)
Mar 20, 2018 11.71 11.79 11.57 11.63 2,047,715 -0.09(-0.79%)
Mar 19, 2018 11.70 11.73 11.55 11.72 1,509,945 +0.00(+0.00%)
Mar 16, 2018 11.66 11.74 11.53 11.72 1,900,305 +0.07(+0.60%)
Mar 15, 2018 11.72 11.72 11.59 11.65 2,502,929 -0.02(-0.13%)
Mar 14, 2018 11.67 11.77 11.59 11.67 1,727,704 -0.02(-0.13%)
Mar 13, 2018 11.81 11.90 11.65 11.69 1,665,137 -0.09(-0.72%)
Mar 12, 2018 11.64 11.79 11.62 11.77 1,606,512 +0.11(+0.93%)
Mar 09, 2018 11.65 11.66 11.51 11.66 1,429,756 +0.05(+0.47%)
Mar 08, 2018 11.64 11.76 11.57 11.61 1,028,225 -0.05(-0.40%)
Mar 07, 2018 11.69 11.65 1,526,594 +0.10(+0.87%)
Mar 06, 2018 11.55 11.62 11.40 11.55 1,574,914 +0.01(+0.07%)
Mar 05, 2018 11.37 11.62 11.37 11.55 1,784,254 +0.12(+1.08%)
Mar 02, 2018 11.22 11.44 11.18 11.42 1,712,759 +0.14(+1.23%)
Mar 01, 2018 11.15 11.43 10.92 11.28 2,525,553 +0.18(+1.60%)
Feb 28, 2018 11.50 11.62 11.08 11.11 2,930,834 -0.26(-2.24%)
Feb 27, 2018 11.73 11.78 11.36 11.36 2,219,440 -0.39(-3.35%)
Feb 26, 2018 11.86 11.86 11.69 11.76 1,954,959 -0.03(-0.26%)
Feb 23, 2018 11.72 11.83 11.62 11.79 1,281,159 +0.15(+1.33%)
Feb 22, 2018 11.74 11.63 1,728,935 +0.17(+1.48%)
Feb 21, 2018 11.64 11.76 11.45 11.46 1,840,138 -0.17(-1.46%)
Feb 20, 2018 11.86 11.93 11.58 11.63 2,297,853 -0.27(-2.27%)
Feb 16, 2018 11.90 11.90 11.90 0 +0.26(+2.19%)
Feb 15, 2018 11.52 11.86 11.52 11.65 2,504,686 +0.15(+1.28%)
Feb 14, 2018 11.59 11.65 11.40 11.50 2,864,349 -0.20(-1.72%)
Feb 13, 2018 11.76 11.82 11.63 11.70 3,516,743 -0.07(-0.59%)
Feb 12, 2018 11.93 11.97 11.48 11.77 3,835,846 -0.12(-1.04%)
Feb 09, 2018 11.59 11.97 11.46 11.89 2,631,893 +0.37(+3.22%)
Feb 08, 2018 11.86 11.86 11.52 11.52 2,509,382 -0.34(-2.87%)
Feb 07, 2018 12.05 12.13 11.86 11.86 1,962,865 -0.20(-1.67%)
Feb 06, 2018 11.87 12.21 11.78 12.06 2,395,997 -0.19(-1.58%)
Feb 05, 2018 12.37 12.44 12.09 12.26 2,549,276 -0.15(-1.18%)
Feb 02, 2018 12.29 12.51 11.98 12.40 2,711,938 +0.05(+0.44%)
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.