Physicians Realty Trust (NY: DOC )

18.03 USD -0.30 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.23 19.34 19.15 19.19 709,000 -0.05(-0.26%)
Nov 27, 2019 18.92 19.28 18.92 19.24 2,009,300 +0.34(+1.80%)
Nov 26, 2019 18.80 19.02 18.62 18.90 3,521,076 +0.34(+1.83%)
Nov 25, 2019 18.49 18.71 18.47 18.56 2,697,286 +0.10(+0.54%)
Nov 22, 2019 18.48 18.57 18.35 18.46 1,236,200 +0.01(+0.05%)
Nov 21, 2019 18.65 18.75 18.45 18.45 1,435,413 -0.16(-0.86%)
Nov 20, 2019 18.71 18.87 18.56 18.61 1,493,250 -0.10(-0.53%)
Nov 19, 2019 18.76 18.81 18.65 18.71 922,278 +0.00(+0.00%)
Nov 18, 2019 18.42 18.71 18.42 18.71 1,754,280 +0.32(+1.74%)
Nov 15, 2019 18.43 18.47 18.33 18.39 1,450,800 -0.04(-0.22%)
Nov 14, 2019 18.38 18.47 18.35 18.43 1,491,716 +0.10(+0.55%)
Nov 13, 2019 18.20 18.41 18.20 18.33 2,206,232 +0.12(+0.66%)
Nov 12, 2019 18.35 18.44 18.20 18.21 2,845,861 +0.01(+0.05%)
Nov 11, 2019 18.20 18.26 18.14 18.20 2,446,971 +0.06(+0.33%)
Nov 08, 2019 17.86 18.17 17.86 18.14 3,383,000 +0.23(+1.28%)
Nov 07, 2019 18.05 18.11 17.63 17.91 1,425,591 -0.10(-0.56%)
Nov 06, 2019 17.62 18.11 17.58 18.01 1,308,401 +0.21(+1.18%)
Nov 05, 2019 18.33 18.39 17.78 17.80 1,354,598 -0.59(-3.21%)
Nov 04, 2019 18.62 18.65 18.34 18.39 1,499,741 -0.25(-1.34%)
Nov 01, 2019 18.66 18.69 18.44 18.64 1,453,900 -0.03(-0.16%)
Oct 31, 2019 18.58 18.68 18.49 18.67 1,440,183 +0.09(+0.48%)
Oct 30, 2019 18.34 18.65 18.33 18.58 1,422,761 +0.23(+1.25%)
Oct 29, 2019 18.10 18.35 18.10 18.35 1,998,850 +0.27(+1.49%)
Oct 28, 2019 18.03 18.16 17.99 18.08 1,030,782 +0.04(+0.22%)
Oct 25, 2019 18.32 18.34 18.00 18.04 1,895,300 -0.33(-1.80%)
Oct 24, 2019 18.39 18.40 18.23 18.37 988,473 +0.02(+0.11%)
Oct 23, 2019 18.17 18.35 18.09 18.35 1,611,069 +0.24(+1.33%)
Oct 22, 2019 18.20 18.21 18.10 18.11 807,458 +0.00(+0.00%)
Oct 21, 2019 17.96 18.11 17.91 18.11 693,887 +0.16(+0.89%)
Oct 18, 2019 17.93 18.00 17.86 17.95 911,700 +0.02(+0.11%)
Oct 17, 2019 17.63 17.94 17.58 17.93 949,462 +0.33(+1.87%)
Oct 16, 2019 17.51 17.61 17.43 17.60 603,089 +0.08(+0.46%)
Oct 15, 2019 17.48 17.55 17.39 17.52 631,064 +0.04(+0.23%)
Oct 14, 2019 17.54 17.60 17.40 17.48 707,312 -0.07(-0.40%)
Oct 11, 2019 17.63 17.74 17.52 17.55 857,300 -0.05(-0.28%)
Oct 10, 2019 17.62 17.67 17.50 17.60 646,414 +0.01(+0.06%)
Oct 09, 2019 17.67 17.70 17.55 17.59 843,458 +0.00(+0.00%)
Oct 08, 2019 17.58 17.69 17.45 17.59 681,644 +0.02(+0.11%)
Oct 07, 2019 17.52 17.77 17.52 17.57 1,109,437 +0.00(+0.00%)
Oct 04, 2019 17.51 17.61 17.39 17.57 1,423,600 +0.09(+0.51%)
Oct 03, 2019 17.36 17.59 17.32 17.48 1,194,386 +0.10(+0.58%)
Oct 02, 2019 17.45 17.48 17.25 17.38 893,819 -0.16(-0.91%)
Oct 01, 2019 17.76 17.79 17.50 17.54 1,151,793 -0.21(-1.18%)
Sep 30, 2019 17.79 17.88 17.68 17.75 1,089,398 -0.02(-0.11%)
Sep 27, 2019 17.80 17.88 17.67 17.77 951,900 -0.01(-0.06%)
Sep 26, 2019 17.71 17.83 17.62 17.78 811,124 +0.13(+0.74%)
Sep 25, 2019 17.65 17.75 17.53 17.65 1,392,143 -0.03(-0.17%)
Sep 24, 2019 17.72 17.77 17.52 17.68 1,240,268 +0.00(+0.00%)
Sep 23, 2019 17.50 17.76 17.46 17.68 1,111,402 +0.21(+1.20%)
Sep 20, 2019 17.42 17.61 17.39 17.47 2,274,900 +0.07(+0.40%)
Sep 19, 2019 17.42 17.55 17.37 17.40 1,499,520 +0.00(+0.00%)
Sep 18, 2019 17.72 17.72 17.23 17.40 1,423,762 -0.16(-0.91%)
Sep 17, 2019 17.36 17.58 17.35 17.56 1,214,921 +0.20(+1.15%)
Sep 16, 2019 17.29 17.39 17.17 17.36 1,343,669 +0.13(+0.75%)
Sep 13, 2019 17.24 17.57 17.16 17.23 1,658,000 -0.04(-0.23%)
Sep 12, 2019 17.51 17.54 17.24 17.27 1,807,715 -0.05(-0.29%)
Sep 11, 2019 17.24 17.40 17.16 17.32 1,496,959 +0.14(+0.81%)
Sep 10, 2019 17.49 17.52 17.12 17.18 1,534,230 -0.39(-2.22%)
Sep 09, 2019 17.34 17.58 17.17 17.57 2,169,991 +0.32(+1.86%)
Sep 06, 2019 17.29 17.39 17.21 17.25 1,084,600 +0.00(+0.00%)
Sep 05, 2019 17.40 17.44 17.20 17.25 1,207,515 -0.20(-1.15%)
Sep 04, 2019 17.54 17.61 17.41 17.45 1,595,530 -0.03(-0.17%)
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.