Physicians Realty Trust (NY: DOC )

12.30 -0.12 (-0.93%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.69 13.90 13.55 13.87 2,454,853 +0.18(+1.29%)
Jan 30, 2019 13.52 13.79 13.48 13.70 1,688,153 +0.22(+1.65%)
Jan 29, 2019 13.37 13.48 13.35 13.48 2,255,294 +0.11(+0.80%)
Jan 28, 2019 13.15 13.41 13.15 13.37 1,256,150 +0.15(+1.16%)
Jan 25, 2019 13.00 13.24 13.00 13.21 1,593,959 +0.20(+1.53%)
Jan 24, 2019 13.06 13.14 12.95 13.02 969,856 -0.02(-0.18%)
Jan 23, 2019 12.94 13.06 12.89 13.04 1,216,728 +0.10(+0.77%)
Jan 22, 2019 12.99 13.05 12.72 12.94 1,797,896 -0.07(-0.53%)
Jan 18, 2019 12.87 13.01 12.83 13.01 1,425,700 +0.14(+1.07%)
Jan 17, 2019 12.66 12.89 12.66 12.87 1,062,169 +0.20(+1.57%)
Jan 16, 2019 12.49 12.68 12.49 12.67 1,949,215 +0.18(+1.41%)
Jan 15, 2019 12.45 12.65 12.42 12.49 1,290,585 +0.12(+0.93%)
Jan 14, 2019 12.53 12.61 12.34 12.38 1,722,590 -0.18(-1.40%)
Jan 11, 2019 12.57 12.59 12.44 12.56 1,641,213 -0.04(-0.30%)
Jan 10, 2019 12.41 12.76 12.40 12.59 1,240,279 +0.15(+1.17%)
Jan 09, 2019 12.55 12.59 12.30 12.45 840,391 -0.09(-0.73%)
Jan 08, 2019 12.36 12.58 12.30 12.54 1,326,225 +0.29(+2.38%)
Jan 07, 2019 12.17 12.40 12.12 12.25 1,314,109 +0.10(+0.82%)
Jan 04, 2019 12.05 12.31 11.94 12.15 1,431,835 +0.16(+1.34%)
Jan 03, 2019 11.68 12.22 11.64 11.99 1,641,569 +0.34(+2.96%)
Jan 02, 2019 11.99 11.99 11.54 11.64 1,765,126 -0.45(-3.74%)
Dec 31, 2018 12.02 12.15 11.87 12.10 2,011,766 +0.04(+0.31%)
Dec 28, 2018 12.07 12.26 11.98 12.06 2,367,422 +0.05(+0.44%)
Dec 27, 2018 11.96 12.01 11.58 12.01 1,710,800 -0.05(-0.38%)
Dec 26, 2018 11.54 12.07 11.46 12.05 2,443,476 +0.57(+4.93%)
Dec 24, 2018 12.02 12.07 11.47 11.49 1,239,630 -0.57(-4.76%)
Dec 21, 2018 12.40 12.66 12.03 12.06 3,292,077 -0.32(-2.62%)
Dec 20, 2018 12.53 12.60 12.27 12.38 1,643,346 -0.14(-1.14%)
Dec 19, 2018 12.74 12.80 12.48 12.53 1,799,511 -0.16(-1.25%)
Dec 18, 2018 12.53 12.74 12.49 12.69 1,960,615 +0.22(+1.76%)
Dec 17, 2018 13.03 13.11 12.44 12.47 1,853,961 -0.53(-4.06%)
Dec 14, 2018 13.20 13.21 12.94 13.00 1,254,339 -0.23(-1.77%)
Dec 13, 2018 13.12 13.35 13.12 13.23 1,285,279 +0.11(+0.81%)
Dec 12, 2018 13.43 13.46 13.09 13.12 1,371,065 -0.20(-1.53%)
Dec 11, 2018 13.37 13.49 13.23 13.33 1,320,158 +0.02(+0.11%)
Dec 10, 2018 13.51 13.51 13.22 13.31 2,025,352 -0.18(-1.34%)
Dec 07, 2018 13.61 13.63 13.37 13.49 1,416,398 -0.15(-1.11%)
Dec 06, 2018 13.12 13.64 13.00 13.64 1,886,333 +0.47(+3.55%)
Dec 04, 2018 13.47 13.55 13.09 13.18 2,074,708 -0.29(-2.13%)
Dec 03, 2018 13.51 13.51 13.30 13.46 1,602,627 +0.02(+0.17%)
Nov 30, 2018 13.27 13.47 13.20 13.44 2,468,925 +0.18(+1.37%)
Nov 29, 2018 13.21 13.36 13.11 13.26 2,444,499 +0.07(+0.51%)
Nov 28, 2018 13.01 13.25 12.97 13.19 2,351,067 +0.18(+1.39%)
Nov 27, 2018 12.90 13.02 12.79 13.01 1,778,673 +0.12(+0.94%)
Nov 26, 2018 12.92 12.93 12.68 12.89 3,084,903 +0.04(+0.29%)
Nov 23, 2018 12.85 12.90 12.72 12.85 522,089 -0.02(-0.18%)
Nov 21, 2018 12.87 12.87 12.87 0 +0.13(+1.01%)
Nov 20, 2018 12.55 12.96 12.55 12.75 1,802,946 +0.17(+1.38%)
Nov 19, 2018 12.62 12.69 12.49 12.57 1,208,795 -0.05(-0.36%)
Nov 16, 2018 12.44 12.66 12.40 12.62 1,535,392 +0.13(+1.03%)
Nov 15, 2018 12.32 12.53 12.04 12.49 2,208,554 +0.12(+0.98%)
Nov 14, 2018 12.45 12.50 12.31 12.37 1,850,810 -0.08(-0.61%)
Nov 13, 2018 12.76 12.80 12.44 12.44 1,838,200 -0.31(-2.43%)
Nov 12, 2018 12.91 13.04 12.74 12.75 979,887 -0.14(-1.11%)
Nov 09, 2018 12.79 12.99 12.77 12.90 1,600,455 +0.12(+0.94%)
Nov 08, 2018 12.61 12.79 12.56 12.78 1,096,615 +0.11(+0.89%)
Nov 07, 2018 12.64 12.76 12.54 12.66 1,085,199 +0.08(+0.66%)
Nov 06, 2018 12.42 12.62 12.36 12.58 1,405,286 +0.15(+1.21%)
Nov 05, 2018 12.31 12.59 12.31 12.43 1,908,909 +0.10(+0.80%)
Nov 02, 2018 12.66 12.75 12.02 12.33 1,933,850 -0.33(-2.62%)
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.