Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.83 15.91 15.75 15.90 1,690,581 +0.08(+0.48%)
Oct 30, 2019 15.62 15.89 15.62 15.83 1,670,130 +0.20(+1.25%)
Oct 29, 2019 15.42 15.63 15.42 15.63 2,346,382 +0.23(+1.49%)
Oct 28, 2019 15.36 15.47 15.33 15.40 1,209,999 +0.03(+0.22%)
Oct 25, 2019 15.61 15.62 15.33 15.37 2,224,828 -0.28(-1.80%)
Oct 24, 2019 15.67 15.67 15.53 15.65 1,160,334 +0.02(+0.11%)
Oct 23, 2019 15.48 15.63 15.41 15.63 1,891,179 +0.20(+1.32%)
Oct 22, 2019 15.50 15.51 15.42 15.43 947,847 +0.00(+0.00%)
Oct 21, 2019 15.30 15.43 15.25 15.43 814,530 +0.14(+0.89%)
Oct 18, 2019 15.27 15.33 15.22 15.29 1,070,213 +0.02(+0.11%)
Oct 17, 2019 15.02 15.28 14.98 15.27 1,114,541 +0.28(+1.87%)
Oct 16, 2019 14.92 15.00 14.85 14.99 707,945 +0.07(+0.46%)
Oct 15, 2019 14.89 14.95 14.81 14.93 740,784 +0.03(+0.23%)
Oct 14, 2019 14.94 14.99 14.82 14.89 830,289 -0.06(-0.40%)
Oct 11, 2019 15.02 15.11 14.93 14.95 1,006,355 -0.04(-0.28%)
Oct 10, 2019 15.01 15.05 14.91 14.99 758,803 +0.01(+0.06%)
Oct 09, 2019 15.05 15.08 14.95 14.98 990,106 +0.00(+0.00%)
Oct 08, 2019 14.98 15.07 14.87 14.98 800,158 +0.02(+0.11%)
Oct 07, 2019 14.93 15.14 14.93 14.97 1,302,330 +0.00(+0.00%)
Oct 04, 2019 14.92 15.00 14.81 14.97 1,671,115 +0.08(+0.51%)
Oct 03, 2019 14.79 14.99 14.75 14.89 1,402,049 +0.09(+0.58%)
Oct 02, 2019 14.87 14.89 14.70 14.81 1,049,223 +0.06(+0.40%)
Oct 01, 2019 14.93 14.96 14.71 14.75 1,370,015 -0.18(-1.18%)
Sep 30, 2019 14.96 15.03 14.87 14.92 1,295,798 -0.02(-0.11%)
Sep 27, 2019 14.96 15.03 14.86 14.94 1,132,250 -0.01(-0.06%)
Sep 26, 2019 14.89 14.99 14.81 14.95 964,802 +0.11(+0.74%)
Sep 25, 2019 14.84 14.92 14.74 14.84 1,655,902 -0.03(-0.17%)
Sep 24, 2019 14.90 14.94 14.73 14.86 1,475,253 +0.00(+0.00%)
Sep 23, 2019 14.71 14.93 14.68 14.86 1,321,971 +0.18(+1.20%)
Sep 20, 2019 14.65 14.80 14.62 14.69 2,705,910 +0.06(+0.40%)
Sep 19, 2019 14.65 14.75 14.60 14.63 1,783,623 +0.00(+0.00%)
Sep 18, 2019 14.90 14.90 14.49 14.63 1,693,512 -0.13(-0.91%)
Sep 17, 2019 14.59 14.78 14.59 14.76 1,445,103 +0.17(+1.15%)
Sep 16, 2019 14.54 14.62 14.44 14.59 1,598,244 +0.11(+0.75%)
Sep 13, 2019 14.49 14.77 14.42 14.49 1,972,130 -0.03(-0.23%)
Sep 12, 2019 14.72 14.75 14.49 14.52 2,150,210 -0.04(-0.29%)
Sep 11, 2019 14.49 14.63 14.43 14.56 1,780,577 +0.12(+0.81%)
Sep 10, 2019 14.70 14.73 14.39 14.44 1,824,910 -0.33(-2.22%)
Sep 09, 2019 14.58 14.78 14.44 14.77 2,581,124 +0.27(+1.86%)
Sep 06, 2019 14.54 14.62 14.47 14.50 1,290,091 +0.00(+0.00%)
Sep 05, 2019 14.63 14.66 14.46 14.50 1,436,294 -0.17(-1.15%)
Sep 04, 2019 14.75 14.80 14.64 14.67 1,897,824 -0.03(-0.17%)
Sep 03, 2019 14.54 14.83 14.53 14.70 2,889,690 +0.13(+0.92%)
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%)
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.