Physicians Realty Trust (NY: DOC )

15.06 +0.13 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.65 15.70 15.36 15.41 2,086,641 -0.22(-1.42%)
Mar 28, 2019 15.64 15.67 15.44 15.63 1,551,876 +0.06(+0.37%)
Mar 27, 2019 15.57 15.59 15.38 15.57 1,354,244 +0.02(+0.11%)
Mar 26, 2019 15.54 15.68 15.47 15.56 2,051,305 +0.04(+0.26%)
Mar 25, 2019 15.53 15.57 15.29 15.52 2,091,776 +0.02(+0.16%)
Mar 22, 2019 15.50 15.63 15.44 15.49 3,474,521 -0.01(-0.05%)
Mar 21, 2019 15.12 15.57 15.01 15.50 2,339,190 +0.38(+2.49%)
Mar 20, 2019 14.81 15.20 14.72 15.12 1,938,566 +0.33(+2.21%)
Mar 19, 2019 14.88 14.91 14.77 14.80 1,194,963 -0.05(-0.33%)
Mar 18, 2019 15.06 15.12 14.80 14.85 1,916,645 -0.15(-0.98%)
Mar 15, 2019 15.16 15.17 14.91 14.99 2,457,808 -0.18(-1.19%)
Mar 14, 2019 15.12 15.20 14.96 15.17 1,806,077 +0.20(+1.31%)
Mar 13, 2019 14.82 15.02 14.80 14.98 1,566,338 +0.19(+1.27%)
Mar 12, 2019 14.90 14.96 14.76 14.79 1,092,044 -0.11(-0.77%)
Mar 11, 2019 14.67 14.91 14.63 14.90 1,042,310 +0.30(+2.08%)
Mar 08, 2019 14.69 14.82 14.52 14.60 2,008,282 -0.09(-0.61%)
Mar 07, 2019 14.61 14.85 14.59 14.69 2,270,886 +0.11(+0.79%)
Mar 06, 2019 14.80 14.81 14.52 14.58 2,084,728 -0.22(-1.49%)
Mar 05, 2019 14.80 15.03 14.77 14.80 3,330,089 -0.02(-0.17%)
Mar 04, 2019 14.69 14.92 14.67 14.82 2,298,182 +0.16(+1.12%)
Mar 01, 2019 14.82 14.82 14.55 14.66 2,725,107 -0.15(-1.00%)
Feb 28, 2019 14.96 14.99 14.75 14.80 3,054,356 -0.12(-0.82%)
Feb 27, 2019 15.21 15.21 14.51 14.93 3,353,623 -0.34(-2.20%)
Feb 26, 2019 15.26 15.33 15.15 15.26 2,216,292 +0.03(+0.22%)
Feb 25, 2019 15.35 15.44 15.22 15.23 1,752,249 -0.11(-0.75%)
Feb 22, 2019 15.31 15.43 15.22 15.35 1,208,460 +0.07(+0.48%)
Feb 21, 2019 15.13 15.30 15.04 15.27 713,106 +0.08(+0.54%)
Feb 20, 2019 15.35 15.36 15.05 15.19 1,018,327 -0.20(-1.28%)
Feb 19, 2019 15.29 15.42 15.21 15.39 2,003,333 +0.09(+0.59%)
Feb 15, 2019 15.14 15.31 15.07 15.30 1,254,352 +0.17(+1.14%)
Feb 14, 2019 14.96 15.23 14.91 15.12 1,530,129 +0.19(+1.26%)
Feb 13, 2019 14.96 15.10 14.85 14.94 1,981,386 -0.05(-0.33%)
Feb 12, 2019 15.12 15.17 14.95 14.99 1,074,494 -0.22(-1.45%)
Feb 11, 2019 15.08 15.25 15.04 15.21 1,230,881 +0.14(+0.92%)
Feb 08, 2019 15.15 15.26 14.99 15.07 901,615 -0.13(-0.86%)
Feb 07, 2019 14.94 15.29 14.87 15.20 1,501,566 +0.20(+1.37%)
Feb 06, 2019 14.89 14.99 14.81 14.99 1,202,322 +0.08(+0.55%)
Feb 05, 2019 14.91 14.93 14.80 14.91 1,089,275 +0.01(+0.06%)
Feb 04, 2019 14.63 14.91 14.58 14.90 1,324,278 +0.20(+1.34%)
Feb 01, 2019 14.79 14.84 14.40 14.71 1,591,100 -0.13(-0.88%)
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%)
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.