Physicians Realty Trust (NY: DOC )

15.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.57 14.63 14.54 14.56 1,413,201 -0.01(-0.06%)
Aug 29, 2019 14.61 14.64 14.51 14.57 1,840,191 +0.03(+0.23%)
Aug 28, 2019 14.60 14.68 14.49 14.54 1,521,418 -0.06(-0.40%)
Aug 27, 2019 14.73 14.85 14.59 14.59 2,685,281 -0.03(-0.23%)
Aug 26, 2019 14.64 14.66 14.50 14.63 1,431,165 +0.11(+0.75%)
Aug 23, 2019 14.81 14.99 14.49 14.52 2,106,420 -0.30(-2.04%)
Aug 22, 2019 14.80 14.91 14.75 14.82 2,861,031 +0.03(+0.23%)
Aug 21, 2019 14.87 14.89 14.71 14.79 1,313,312 -0.05(-0.34%)
Aug 20, 2019 14.98 15.02 14.81 14.84 1,323,684 -0.09(-0.62%)
Aug 19, 2019 14.86 14.98 14.75 14.93 1,360,339 +0.12(+0.79%)
Aug 16, 2019 14.60 14.84 14.57 14.81 1,743,396 +0.24(+1.67%)
Aug 15, 2019 14.36 14.57 14.34 14.57 2,024,870 +0.19(+1.35%)
Aug 14, 2019 14.51 14.53 14.34 14.38 1,131,190 -0.12(-0.81%)
Aug 13, 2019 14.52 14.63 14.43 14.49 865,005 -0.06(-0.40%)
Aug 12, 2019 14.65 14.71 14.48 14.55 1,547,509 -0.13(-0.92%)
Aug 09, 2019 14.63 14.74 14.53 14.69 953,473 -0.01(-0.06%)
Aug 08, 2019 14.43 14.74 14.21 14.70 1,499,047 +0.30(+2.10%)
Aug 07, 2019 14.12 14.63 13.91 14.39 2,316,572 +0.09(+0.65%)
Aug 06, 2019 14.17 14.45 14.08 14.30 1,386,816 +0.13(+0.89%)
Aug 05, 2019 14.29 14.29 13.91 14.17 2,119,313 -0.18(-1.29%)
Aug 02, 2019 14.24 14.44 14.21 14.36 1,049,225 +0.10(+0.71%)
Aug 01, 2019 14.48 14.54 14.25 14.26 1,674,472 -0.21(-1.45%)
Jul 31, 2019 14.59 14.70 14.38 14.47 1,732,546 -0.11(-0.75%)
Jul 30, 2019 14.37 14.59 14.37 14.58 959,682 +0.15(+1.05%)
Jul 29, 2019 14.50 14.57 14.38 14.43 624,216 +0.00(+0.00%)
Jul 26, 2019 14.22 14.47 14.15 14.43 1,470,533 +0.24(+1.66%)
Jul 25, 2019 14.33 14.35 14.14 14.19 1,930,313 -0.15(-1.05%)
Jul 24, 2019 14.40 14.50 14.18 14.34 1,946,541 -0.02(-0.12%)
Jul 23, 2019 14.21 14.39 14.15 14.36 1,138,958 +0.18(+1.24%)
Jul 22, 2019 14.27 14.34 14.16 14.18 853,061 -0.04(-0.30%)
Jul 19, 2019 14.55 14.59 14.21 14.22 1,850,210 -0.40(-2.70%)
Jul 18, 2019 14.65 14.69 14.48 14.62 1,171,665 +0.03(+0.17%)
Jul 17, 2019 14.57 14.68 14.49 14.59 1,572,189 +0.05(+0.35%)
Jul 16, 2019 14.58 14.71 14.49 14.54 1,250,139 -0.14(-0.97%)
Jul 15, 2019 14.79 14.79 14.54 14.69 1,416,051 -0.07(-0.46%)
Jul 12, 2019 14.74 14.81 14.59 14.75 1,633,608 +0.03(+0.23%)
Jul 11, 2019 14.92 14.92 14.68 14.72 2,640,225 -0.22(-1.46%)
Jul 10, 2019 14.96 15.06 14.86 14.94 1,347,402 +0.07(+0.45%)
Jul 09, 2019 14.80 14.91 14.74 14.87 1,410,805 +0.06(+0.40%)
Jul 08, 2019 14.73 14.92 14.70 14.81 1,391,212 +0.09(+0.63%)
Jul 05, 2019 14.59 14.75 14.36 14.72 1,611,365 +0.01(+0.06%)
Jul 03, 2019 14.55 14.78 14.53 14.71 960,253 +0.20(+1.39%)
Jul 02, 2019 14.42 14.61 14.38 14.51 2,395,009 +0.17(+1.17%)
Jul 01, 2019 14.62 14.62 14.11 14.34 2,583,363 -0.12(-0.86%)
Jun 28, 2019 14.33 14.62 14.33 14.47 3,217,357 +0.15(+1.04%)
Jun 27, 2019 14.22 14.32 14.14 14.32 1,863,535 +0.18(+1.29%)
Jun 26, 2019 14.68 14.68 13.99 14.14 3,275,913 -0.53(-3.62%)
Jun 25, 2019 14.84 14.97 14.67 14.67 1,407,635 -0.14(-0.95%)
Jun 24, 2019 14.92 14.98 14.72 14.81 1,470,166 -0.03(-0.22%)
Jun 21, 2019 15.16 15.16 14.81 14.84 2,694,773 -0.42(-2.77%)
Jun 20, 2019 15.20 15.36 15.17 15.26 1,529,806 +0.10(+0.66%)
Jun 19, 2019 15.06 15.23 14.91 15.16 1,308,015 +0.09(+0.61%)
Jun 18, 2019 15.36 15.42 15.04 15.07 1,189,251 -0.17(-1.09%)
Jun 17, 2019 15.06 15.28 15.06 15.24 826,251 +0.21(+1.38%)
Jun 14, 2019 15.04 15.24 15.03 15.03 1,027,808 -0.04(-0.28%)
Jun 13, 2019 15.04 15.16 14.95 15.07 1,048,788 +0.08(+0.55%)
Jun 12, 2019 14.86 15.06 14.81 14.99 1,041,756 +0.17(+1.18%)
Jun 11, 2019 14.87 14.94 14.65 14.82 1,846,076 -0.02(-0.17%)
Jun 10, 2019 15.01 15.05 14.84 14.84 1,561,648 -0.17(-1.16%)
Jun 07, 2019 15.23 15.31 15.01 15.01 2,896,935 -0.12(-0.77%)
Jun 06, 2019 15.28 15.30 15.02 15.13 1,150,367 -0.13(-0.87%)
Jun 05, 2019 15.11 15.26 15.07 15.26 922,379 +0.22(+1.49%)
Jun 04, 2019 15.06 15.11 14.84 15.04 1,534,604 -0.02(-0.11%)
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.