Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.64 14.87 14.49 14.84 2,295,370 +0.19(+1.29%)
Jan 30, 2019 14.46 14.75 14.41 14.65 1,578,480 +0.24(+1.65%)
Jan 29, 2019 14.30 14.42 14.27 14.41 2,108,775 +0.11(+0.80%)
Jan 28, 2019 14.07 14.34 14.07 14.30 1,174,542 +0.16(+1.16%)
Jan 25, 2019 13.90 14.16 13.90 14.13 1,490,405 +0.21(+1.53%)
Jan 24, 2019 13.97 14.05 13.85 13.92 906,848 -0.02(-0.18%)
Jan 23, 2019 13.84 13.97 13.79 13.94 1,137,682 +0.11(+0.77%)
Jan 22, 2019 13.90 13.95 13.61 13.84 1,681,093 -0.07(-0.53%)
Jan 18, 2019 13.76 13.91 13.72 13.91 1,333,077 +0.15(+1.07%)
Jan 17, 2019 13.54 13.78 13.54 13.76 993,163 +0.21(+1.57%)
Jan 16, 2019 13.35 13.56 13.35 13.55 1,822,581 +0.19(+1.41%)
Jan 15, 2019 13.31 13.53 13.28 13.36 1,206,740 +0.12(+0.93%)
Jan 14, 2019 13.40 13.49 13.20 13.24 1,610,679 -0.19(-1.40%)
Jan 11, 2019 13.44 13.47 13.31 13.43 1,534,589 -0.04(-0.30%)
Jan 10, 2019 13.27 13.65 13.26 13.47 1,159,703 +0.16(+1.17%)
Jan 09, 2019 13.42 13.46 13.15 13.31 785,794 -0.10(-0.73%)
Jan 08, 2019 13.22 13.45 13.15 13.41 1,240,065 +0.31(+2.38%)
Jan 07, 2019 13.02 13.26 12.96 13.10 1,228,735 +0.11(+0.82%)
Jan 04, 2019 12.89 13.17 12.76 12.99 1,338,814 +0.17(+1.34%)
Jan 03, 2019 12.49 13.07 12.45 12.82 1,534,922 +0.37(+2.96%)
Jan 02, 2019 12.82 12.82 12.34 12.45 1,650,452 -0.48(-3.74%)
Dec 31, 2018 12.86 12.99 12.70 12.94 1,881,068 +0.04(+0.31%)
Dec 28, 2018 12.91 13.11 12.81 12.90 2,213,619 +0.06(+0.44%)
Dec 27, 2018 12.79 12.85 12.39 12.84 1,599,655 -0.05(-0.38%)
Dec 26, 2018 12.34 12.91 12.25 12.89 2,284,732 +0.61(+4.93%)
Dec 24, 2018 12.86 12.91 12.27 12.28 1,159,096 -0.61(-4.76%)
Dec 21, 2018 13.26 13.54 12.87 12.90 3,078,202 -0.35(-2.62%)
Dec 20, 2018 13.41 13.47 13.12 13.24 1,536,583 -0.15(-1.14%)
Dec 19, 2018 13.62 13.69 13.35 13.40 1,682,603 -0.17(-1.25%)
Dec 18, 2018 13.41 13.62 13.36 13.57 1,833,241 +0.23(+1.76%)
Dec 17, 2018 13.94 14.02 13.31 13.33 1,733,515 -0.56(-4.07%)
Dec 14, 2018 14.12 14.12 13.84 13.90 1,172,849 -0.25(-1.77%)
Dec 13, 2018 14.03 14.28 14.03 14.15 1,201,778 +0.11(+0.81%)
Dec 12, 2018 14.37 14.40 14.00 14.04 1,281,992 -0.22(-1.53%)
Dec 11, 2018 14.29 14.42 14.15 14.25 1,234,392 +0.02(+0.11%)
Dec 10, 2018 14.45 14.45 14.14 14.24 1,893,772 -0.19(-1.34%)
Dec 07, 2018 14.55 14.58 14.30 14.43 1,324,380 -0.16(-1.11%)
Dec 06, 2018 14.03 14.59 13.90 14.59 1,763,784 +0.50(+3.55%)
Dec 04, 2018 14.41 14.49 13.99 14.09 1,939,921 -0.31(-2.13%)
Dec 03, 2018 14.45 14.45 14.23 14.40 1,498,509 +0.02(+0.17%)
Nov 30, 2018 14.19 14.41 14.12 14.37 2,308,527 +0.19(+1.37%)
Nov 29, 2018 14.12 14.29 14.02 14.18 2,285,689 +0.07(+0.52%)
Nov 28, 2018 13.91 14.17 13.87 14.11 2,198,326 +0.19(+1.39%)
Nov 27, 2018 13.80 13.92 13.68 13.91 1,663,118 +0.13(+0.94%)
Nov 26, 2018 13.82 13.83 13.56 13.79 2,884,487 +0.04(+0.29%)
Nov 23, 2018 13.74 13.80 13.60 13.74 488,170 -0.02(-0.18%)
Nov 21, 2018 13.77 13.77 13.77 0 +0.14(+1.01%)
Nov 20, 2018 13.42 13.86 13.42 13.63 1,685,815 +0.19(+1.38%)
Nov 19, 2018 13.49 13.58 13.35 13.45 1,130,264 -0.05(-0.36%)
Nov 16, 2018 13.31 13.54 13.26 13.49 1,435,643 +0.14(+1.03%)
Nov 15, 2018 13.18 13.41 12.88 13.36 2,065,071 +0.13(+0.98%)
Nov 14, 2018 13.32 13.37 13.17 13.23 1,730,569 -0.08(-0.61%)
Nov 13, 2018 13.65 13.69 13.31 13.31 1,718,778 -0.33(-2.43%)
Nov 12, 2018 13.81 13.95 13.63 13.64 916,227 -0.15(-1.11%)
Nov 09, 2018 13.68 13.89 13.66 13.79 1,496,479 +0.13(+0.94%)
Nov 08, 2018 13.49 13.68 13.43 13.66 1,025,371 +0.12(+0.89%)
Nov 07, 2018 13.52 13.65 13.41 13.54 1,014,697 +0.09(+0.66%)
Nov 06, 2018 13.28 13.50 13.22 13.45 1,313,989 +0.16(+1.21%)
Nov 05, 2018 13.16 13.46 13.16 13.29 1,784,893 +0.10(+0.80%)
Nov 02, 2018 13.54 13.63 12.86 13.19 1,808,214 -0.36(-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.