Physicians Realty Trust (NY: DOC )

18.10 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.33 17.40 17.29 17.32 1,188,100 -0.01(-0.06%)
Aug 29, 2019 17.38 17.42 17.26 17.33 1,547,077 +0.04(+0.23%)
Aug 28, 2019 17.37 17.46 17.24 17.29 1,279,080 -0.07(-0.40%)
Aug 27, 2019 17.52 17.66 17.35 17.36 2,257,557 -0.04(-0.23%)
Aug 26, 2019 17.41 17.43 17.25 17.40 1,203,203 +0.13(+0.75%)
Aug 23, 2019 17.62 17.83 17.24 17.27 1,770,900 -0.36(-2.04%)
Aug 22, 2019 17.60 17.73 17.55 17.63 2,405,313 +0.04(+0.23%)
Aug 21, 2019 17.69 17.71 17.50 17.59 1,104,122 -0.06(-0.34%)
Aug 20, 2019 17.82 17.87 17.62 17.65 1,112,842 -0.11(-0.62%)
Aug 19, 2019 17.67 17.82 17.54 17.76 1,143,658 +0.14(+0.79%)
Aug 16, 2019 17.37 17.66 17.33 17.62 1,465,700 +0.29(+1.67%)
Aug 15, 2019 17.08 17.33 17.06 17.33 1,702,340 +0.23(+1.35%)
Aug 14, 2019 17.26 17.28 17.06 17.10 951,009 -0.14(-0.81%)
Aug 13, 2019 17.27 17.40 17.16 17.24 727,223 -0.07(-0.40%)
Aug 12, 2019 17.42 17.50 17.22 17.31 1,301,015 -0.16(-0.92%)
Aug 09, 2019 17.40 17.53 17.28 17.47 801,600 -0.01(-0.06%)
Aug 08, 2019 17.16 17.53 16.90 17.48 1,260,272 +0.36(+2.10%)
Aug 07, 2019 16.79 17.41 16.55 17.12 1,947,578 +0.11(+0.65%)
Aug 06, 2019 16.86 17.19 16.75 17.01 1,165,918 +0.15(+0.89%)
Aug 05, 2019 17.00 17.00 16.55 16.86 1,781,739 -0.22(-1.29%)
Aug 02, 2019 16.94 17.17 16.90 17.08 882,100 +0.12(+0.71%)
Aug 01, 2019 17.22 17.30 16.95 16.96 1,407,755 -0.25(-1.45%)
Jul 31, 2019 17.36 17.49 17.11 17.21 1,456,578 -0.13(-0.75%)
Jul 30, 2019 17.09 17.36 17.09 17.34 806,820 +0.18(+1.05%)
Jul 29, 2019 17.25 17.33 17.10 17.16 524,788 +0.00(+0.00%)
Jul 26, 2019 16.92 17.21 16.83 17.16 1,236,300 +0.28(+1.66%)
Jul 25, 2019 17.04 17.07 16.82 16.88 1,622,844 -0.18(-1.06%)
Jul 24, 2019 17.13 17.25 16.86 17.06 1,636,487 -0.02(-0.12%)
Jul 23, 2019 16.90 17.12 16.83 17.08 957,540 +0.21(+1.24%)
Jul 22, 2019 16.97 17.05 16.84 16.87 717,182 -0.05(-0.30%)
Jul 19, 2019 17.31 17.36 16.90 16.92 1,555,500 -0.47(-2.70%)
Jul 18, 2019 17.42 17.47 17.23 17.39 985,037 +0.03(+0.17%)
Jul 17, 2019 17.33 17.46 17.24 17.36 1,321,764 +0.06(+0.35%)
Jul 16, 2019 17.34 17.50 17.24 17.30 1,051,011 -0.17(-0.97%)
Jul 15, 2019 17.59 17.59 17.30 17.47 1,190,496 -0.08(-0.46%)
Jul 12, 2019 17.53 17.62 17.36 17.55 1,373,400 +0.04(+0.23%)
Jul 11, 2019 17.75 17.75 17.46 17.51 2,219,678 -0.26(-1.46%)
Jul 10, 2019 17.80 17.91 17.67 17.77 1,132,782 +0.08(+0.45%)
Jul 09, 2019 17.60 17.74 17.53 17.69 1,186,086 +0.07(+0.40%)
Jul 08, 2019 17.52 17.75 17.48 17.62 1,169,614 +0.11(+0.63%)
Jul 05, 2019 17.36 17.54 17.08 17.51 1,354,700 +0.01(+0.06%)
Jul 03, 2019 17.31 17.58 17.28 17.50 807,300 +0.24(+1.39%)
Jul 02, 2019 17.15 17.38 17.11 17.26 2,013,521 -0.03(-0.17%)
Jul 01, 2019 17.62 17.62 17.01 17.29 2,142,982 -0.15(-0.86%)
Jun 28, 2019 17.28 17.63 17.28 17.44 2,668,900 +0.18(+1.04%)
Jun 27, 2019 17.14 17.26 17.04 17.26 1,545,862 +0.22(+1.29%)
Jun 26, 2019 17.70 17.70 16.86 17.04 2,717,474 -0.64(-3.62%)
Jun 25, 2019 17.89 18.05 17.68 17.68 1,167,678 -0.17(-0.95%)
Jun 24, 2019 17.99 18.06 17.75 17.85 1,219,550 -0.04(-0.22%)
Jun 21, 2019 18.27 18.27 17.85 17.89 2,235,400 -0.51(-2.77%)
Jun 20, 2019 18.32 18.52 18.29 18.40 1,269,023 +0.12(+0.66%)
Jun 19, 2019 18.16 18.36 17.97 18.28 1,085,040 +0.11(+0.61%)
Jun 18, 2019 18.52 18.59 18.12 18.17 986,522 -0.20(-1.09%)
Jun 17, 2019 18.16 18.42 18.16 18.37 685,402 +0.25(+1.38%)
Jun 14, 2019 18.13 18.37 18.12 18.12 852,600 -0.05(-0.28%)
Jun 13, 2019 18.13 18.27 18.02 18.17 870,003 +0.10(+0.55%)
Jun 12, 2019 17.91 18.16 17.85 18.07 864,170 +0.21(+1.18%)
Jun 11, 2019 17.92 18.01 17.66 17.86 1,531,379 -0.03(-0.17%)
Jun 10, 2019 18.09 18.14 17.89 17.89 1,295,437 -0.21(-1.16%)
Jun 07, 2019 18.36 18.46 18.10 18.10 2,403,100 -0.14(-0.77%)
Jun 06, 2019 18.42 18.44 18.11 18.24 954,266 -0.16(-0.87%)
Jun 05, 2019 18.22 18.40 18.17 18.40 765,143 +0.27(+1.49%)
Jun 04, 2019 18.16 18.22 17.89 18.13 1,273,003 -0.02(-0.11%)
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.