Physicians Realty Trust (NY: DOC )

18.11 USD -0.19 (-1.01%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.10 19.16 18.75 18.81 1,709,600 -0.27(-1.42%)
Mar 28, 2019 19.09 19.12 18.84 19.08 1,271,463 +0.07(+0.37%)
Mar 27, 2019 19.00 19.03 18.77 19.01 1,109,542 +0.02(+0.11%)
Mar 26, 2019 18.97 19.14 18.88 18.99 1,680,649 +0.05(+0.26%)
Mar 25, 2019 18.95 19.00 18.66 18.94 1,713,807 +0.03(+0.16%)
Mar 22, 2019 18.92 19.07 18.85 18.91 2,846,700 -0.01(-0.05%)
Mar 21, 2019 18.45 19.00 18.32 18.92 1,916,515 +0.46(+2.49%)
Mar 20, 2019 18.08 18.55 17.97 18.46 1,588,281 +0.40(+2.21%)
Mar 19, 2019 18.16 18.20 18.03 18.06 979,042 -0.06(-0.33%)
Mar 18, 2019 18.38 18.46 18.07 18.12 1,570,321 -0.18(-0.98%)
Mar 15, 2019 18.50 18.52 18.20 18.30 2,013,700 -0.22(-1.19%)
Mar 14, 2019 18.46 18.55 18.26 18.52 1,479,732 +0.24(+1.31%)
Mar 13, 2019 18.09 18.33 18.07 18.28 1,283,312 +0.23(+1.27%)
Mar 12, 2019 18.19 18.26 18.02 18.05 894,720 -0.14(-0.77%)
Mar 11, 2019 17.90 18.20 17.86 18.19 853,972 +0.37(+2.08%)
Mar 08, 2019 17.93 18.09 17.72 17.82 1,645,400 -0.11(-0.61%)
Mar 07, 2019 17.83 18.13 17.81 17.93 1,860,553 +0.14(+0.79%)
Mar 06, 2019 18.06 18.08 17.72 17.79 1,708,033 -0.27(-1.50%)
Mar 05, 2019 18.06 18.34 18.03 18.06 2,728,366 -0.03(-0.17%)
Mar 04, 2019 17.93 18.21 17.90 18.09 1,882,917 +0.20(+1.12%)
Mar 01, 2019 18.09 18.09 17.76 17.89 2,232,700 -0.18(-1.00%)
Feb 28, 2019 18.26 18.30 18.00 18.07 2,502,456 -0.15(-0.82%)
Feb 27, 2019 18.57 18.57 17.71 18.22 2,747,647 -0.41(-2.20%)
Feb 26, 2019 18.62 18.71 18.49 18.63 1,815,824 +0.04(+0.22%)
Feb 25, 2019 18.73 18.84 18.58 18.59 1,435,630 -0.14(-0.75%)
Feb 22, 2019 18.69 18.83 18.58 18.73 990,100 +0.09(+0.48%)
Feb 21, 2019 18.47 18.67 18.36 18.64 584,253 +0.10(+0.54%)
Feb 20, 2019 18.74 18.75 18.37 18.54 834,323 -0.24(-1.28%)
Feb 19, 2019 18.66 18.82 18.57 18.78 1,641,345 +0.11(+0.59%)
Feb 15, 2019 18.48 18.68 18.39 18.67 1,027,700 +0.21(+1.14%)
Feb 14, 2019 18.26 18.59 18.20 18.46 1,253,646 +0.23(+1.26%)
Feb 13, 2019 18.26 18.43 18.13 18.23 1,623,364 -0.06(-0.33%)
Feb 12, 2019 18.45 18.52 18.25 18.29 880,341 -0.27(-1.45%)
Feb 11, 2019 18.40 18.61 18.36 18.56 1,008,470 +0.17(+0.92%)
Feb 08, 2019 18.49 18.62 18.29 18.39 738,700 -0.16(-0.86%)
Feb 07, 2019 18.24 18.66 18.16 18.55 1,230,244 +0.25(+1.37%)
Feb 06, 2019 18.18 18.30 18.08 18.30 985,071 +0.10(+0.55%)
Feb 05, 2019 18.20 18.22 18.07 18.20 892,451 +0.01(+0.05%)
Feb 04, 2019 17.86 18.20 17.80 18.19 1,084,991 +0.24(+1.34%)
Feb 01, 2019 18.05 18.11 17.58 17.95 1,303,600 -0.16(-0.88%)
Jan 31, 2019 17.87 18.15 17.69 18.11 1,880,613 +0.23(+1.29%)
Jan 30, 2019 17.65 18.00 17.59 17.88 1,293,260 +0.29(+1.65%)
Jan 29, 2019 17.45 17.60 17.42 17.59 1,727,735 +0.14(+0.80%)
Jan 28, 2019 17.17 17.50 17.17 17.45 962,311 +0.20(+1.16%)
Jan 25, 2019 16.97 17.28 16.97 17.25 1,221,100 +0.26(+1.53%)
Jan 24, 2019 17.05 17.15 16.90 16.99 742,987 -0.03(-0.18%)
Jan 23, 2019 16.89 17.05 16.83 17.02 932,111 +0.13(+0.77%)
Jan 22, 2019 16.96 17.03 16.61 16.89 1,377,332 -0.09(-0.53%)
Jan 18, 2019 16.80 16.98 16.75 16.98 1,092,200 +0.18(+1.07%)
Jan 17, 2019 16.53 16.82 16.53 16.80 813,706 +0.26(+1.57%)
Jan 16, 2019 16.30 16.55 16.30 16.54 1,493,254 +0.23(+1.41%)
Jan 15, 2019 16.25 16.51 16.21 16.31 988,691 +0.15(+0.93%)
Jan 14, 2019 16.36 16.46 16.11 16.16 1,319,641 -0.23(-1.40%)
Jan 11, 2019 16.41 16.44 16.24 16.39 1,257,300 -0.05(-0.30%)
Jan 10, 2019 16.20 16.66 16.19 16.44 950,153 +0.19(+1.17%)
Jan 09, 2019 16.38 16.43 16.05 16.25 643,807 -0.12(-0.73%)
Jan 08, 2019 16.13 16.42 16.05 16.37 1,015,994 +0.38(+2.38%)
Jan 07, 2019 15.89 16.19 15.82 15.99 1,006,712 +0.13(+0.82%)
Jan 04, 2019 15.73 16.07 15.58 15.86 1,096,900 +0.21(+1.34%)
Jan 03, 2019 15.24 15.95 15.20 15.65 1,257,573 +0.22(+1.43%)
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.