Physicians Realty Trust (NY: DOC )

18.86 USD +0.13 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.96 16.96 16.40 16.58 1,403,813 -0.38(-2.24%)
Oct 30, 2018 16.82 17.12 16.79 16.96 1,324,348 +0.13(+0.77%)
Oct 29, 2018 16.81 17.03 16.75 16.83 1,113,045 +0.10(+0.60%)
Oct 26, 2018 17.10 17.15 16.66 16.73 942,300 -0.37(-2.16%)
Oct 25, 2018 17.04 17.16 16.90 17.10 825,502 +0.04(+0.23%)
Oct 24, 2018 16.96 17.22 16.90 17.06 1,103,622 +0.13(+0.77%)
Oct 23, 2018 16.60 17.02 16.59 16.93 1,363,664 +0.31(+1.87%)
Oct 22, 2018 16.71 16.89 16.60 16.62 1,031,865 -0.03(-0.18%)
Oct 19, 2018 16.63 16.78 16.63 16.65 727,000 -0.03(-0.18%)
Oct 18, 2018 16.57 16.80 16.56 16.68 1,247,727 +0.09(+0.54%)
Oct 17, 2018 16.57 16.76 16.47 16.59 1,517,981 +0.02(+0.12%)
Oct 16, 2018 16.13 16.67 16.02 16.57 1,150,573 +0.46(+2.86%)
Oct 15, 2018 15.87 16.25 15.87 16.11 1,186,019 +0.21(+1.32%)
Oct 12, 2018 16.25 16.29 15.87 15.90 1,352,200 -0.22(-1.36%)
Oct 11, 2018 16.80 16.84 16.11 16.12 1,670,546 -0.67(-3.99%)
Oct 10, 2018 16.68 16.95 16.66 16.79 1,452,667 +0.10(+0.60%)
Oct 09, 2018 16.48 16.72 16.45 16.69 960,108 +0.20(+1.21%)
Oct 08, 2018 16.11 16.58 16.11 16.49 1,001,479 +0.39(+2.42%)
Oct 05, 2018 16.02 16.26 16.01 16.10 927,900 +0.10(+0.63%)
Oct 04, 2018 15.89 16.07 15.70 16.00 1,420,844 -0.03(-0.19%)
Oct 03, 2018 16.40 16.48 15.84 16.03 1,415,071 -0.38(-2.32%)
Oct 02, 2018 16.47 16.64 16.39 16.41 1,108,037 -0.23(-1.38%)
Oct 01, 2018 16.86 17.01 16.61 16.64 1,250,760 -0.22(-1.30%)
Sep 28, 2018 16.57 16.88 16.57 16.86 1,061,200 +0.29(+1.75%)
Sep 27, 2018 16.36 16.70 16.31 16.57 1,271,623 +0.25(+1.53%)
Sep 26, 2018 16.61 16.69 16.32 16.32 1,145,384 -0.29(-1.75%)
Sep 25, 2018 16.64 16.76 16.59 16.61 880,030 -0.03(-0.18%)
Sep 24, 2018 16.78 16.78 16.45 16.64 1,137,719 -0.17(-1.01%)
Sep 21, 2018 16.83 16.99 16.78 16.81 1,588,000 -0.07(-0.41%)
Sep 20, 2018 16.66 16.89 16.55 16.88 861,900 +0.20(+1.20%)
Sep 19, 2018 17.02 17.09 16.64 16.68 1,082,315 -0.33(-1.94%)
Sep 18, 2018 17.20 17.26 17.00 17.01 996,732 -0.21(-1.22%)
Sep 17, 2018 17.15 17.25 17.08 17.22 713,797 +0.08(+0.47%)
Sep 14, 2018 17.28 17.29 16.99 17.14 1,404,100 -0.21(-1.21%)
Sep 13, 2018 17.19 17.41 17.12 17.35 1,222,077 +0.22(+1.28%)
Sep 12, 2018 16.99 17.15 16.93 17.13 1,670,749 +0.16(+0.94%)
Sep 11, 2018 16.92 17.07 16.83 16.97 2,004,190 -0.04(-0.24%)
Sep 10, 2018 16.92 17.10 16.89 17.01 2,078,417 +0.19(+1.13%)
Sep 07, 2018 17.19 17.22 16.78 16.82 2,121,300 -0.48(-2.77%)
Sep 06, 2018 17.39 17.41 17.29 17.30 825,137 -0.04(-0.23%)
Sep 05, 2018 17.15 17.40 17.05 17.34 764,880 +0.15(+0.87%)
Sep 04, 2018 17.50 17.54 17.17 17.19 985,367 -0.30(-1.72%)
Aug 31, 2018 17.49 17.49 17.49 0 -0.01(-0.06%)
Aug 30, 2018 17.56 17.63 17.44 17.50 1,052,141 -0.01(-0.06%)
Aug 29, 2018 17.51 17.61 17.46 17.51 834,874 +0.05(+0.29%)
Aug 28, 2018 17.23 17.47 17.19 17.46 1,606,609 +0.22(+1.28%)
Aug 27, 2018 17.43 17.51 17.22 17.24 1,490,344 -0.17(-0.98%)
Aug 24, 2018 17.45 17.54 17.34 17.41 775,300 -0.09(-0.51%)
Aug 23, 2018 17.62 17.64 17.50 17.50 945,656 -0.09(-0.51%)
Aug 22, 2018 17.55 17.65 17.54 17.59 2,789,465 +0.00(+0.00%)
Aug 21, 2018 17.44 17.61 17.35 17.59 2,390,154 +0.13(+0.74%)
Aug 20, 2018 17.52 17.67 17.39 17.46 1,614,278 +0.03(+0.17%)
Aug 17, 2018 17.07 17.44 17.04 17.43 2,010,200 +0.39(+2.29%)
Aug 16, 2018 17.10 17.11 16.68 17.04 1,351,221 -0.12(-0.70%)
Aug 15, 2018 16.85 17.18 16.77 17.16 1,400,312 +0.33(+1.96%)
Aug 14, 2018 16.66 16.92 16.66 16.83 840,288 +0.23(+1.39%)
Aug 13, 2018 16.58 16.65 16.46 16.60 1,235,019 +0.10(+0.61%)
Aug 10, 2018 16.59 16.65 16.47 16.50 776,900 -0.15(-0.90%)
Aug 09, 2018 16.57 16.73 16.57 16.65 693,290 +0.11(+0.67%)
Aug 08, 2018 16.79 16.79 16.45 16.54 915,230 -0.24(-1.43%)
Aug 07, 2018 16.88 16.90 16.67 16.78 1,514,085 -0.12(-0.71%)
Aug 06, 2018 16.62 16.98 16.57 16.90 2,064,684 +0.30(+1.81%)
Aug 03, 2018 16.30 16.62 16.19 16.60 1,801,600 +0.48(+2.98%)
Aug 02, 2018 15.73 16.13 15.73 16.12 1,778,766 +0.32(+2.03%)
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.