Physicians Realty Trust (NY: DOC )

18.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 18.51 18.58 18.21 18.33 2,440,772 -0.16(-0.87%)
Sep 23, 2021 18.38 18.57 18.34 18.49 1,231,509 +0.05(+0.27%)
Sep 22, 2021 18.40 18.52 18.25 18.44 1,232,584 +0.14(+0.77%)
Sep 21, 2021 18.36 18.46 18.26 18.30 1,251,049 +0.05(+0.27%)
Sep 20, 2021 18.17 18.33 18.03 18.25 1,366,272 -0.05(-0.27%)
Sep 17, 2021 18.63 18.63 18.30 18.30 3,781,315 -0.16(-0.87%)
Sep 16, 2021 18.32 18.64 18.22 18.46 1,525,654 +0.15(+0.82%)
Sep 15, 2021 18.20 18.37 18.11 18.31 1,531,300 +0.05(+0.27%)
Sep 14, 2021 18.31 18.32 18.09 18.26 1,696,619 +0.04(+0.22%)
Sep 13, 2021 18.17 18.43 18.10 18.22 1,442,370 -0.04(-0.22%)
Sep 10, 2021 18.51 18.53 18.21 18.26 1,144,318 -0.22(-1.19%)
Sep 09, 2021 18.73 18.73 18.48 18.48 1,566,855 -0.33(-1.75%)
Sep 08, 2021 18.52 18.90 18.49 18.81 1,435,377 +0.22(+1.18%)
Sep 07, 2021 18.84 18.92 18.49 18.59 1,543,147 -0.33(-1.74%)
Sep 03, 2021 18.90 18.92 18.71 18.92 1,094,386 -0.05(-0.26%)
Sep 02, 2021 18.85 19.02 18.72 18.97 1,742,650 +0.15(+0.80%)
Sep 01, 2021 18.61 18.90 18.61 18.82 1,280,258 +0.31(+1.67%)
Aug 31, 2021 18.51 18.54 18.39 18.51 1,874,034 +0.07(+0.38%)
Aug 30, 2021 18.22 18.44 18.21 18.44 1,237,816 +0.13(+0.71%)
Aug 27, 2021 18.19 18.45 18.16 18.31 1,463,773 +0.20(+1.10%)
Aug 26, 2021 18.37 18.41 18.10 18.11 1,861,054 -0.27(-1.47%)
Aug 25, 2021 18.52 18.59 18.37 18.38 1,286,537 -0.14(-0.76%)
Aug 24, 2021 18.38 18.58 18.25 18.52 1,424,183 +0.18(+0.98%)
Aug 23, 2021 18.56 18.63 18.18 18.34 1,930,541 -0.22(-1.19%)
Aug 20, 2021 18.43 18.63 18.08 18.56 2,303,601 +0.06(+0.32%)
Aug 19, 2021 18.35 18.65 18.25 18.50 2,279,950 +0.21(+1.15%)
Aug 18, 2021 18.32 18.40 18.18 18.29 2,337,498 -0.04(-0.22%)
Aug 17, 2021 18.30 18.36 18.16 18.33 1,128,550 -0.07(-0.38%)
Aug 16, 2021 18.70 18.76 18.40 18.40 1,303,913 -0.31(-1.66%)
Aug 13, 2021 18.43 18.71 18.40 18.71 1,271,226 +0.31(+1.68%)
Aug 12, 2021 18.48 18.49 18.25 18.40 1,515,672 +0.00(+0.00%)
Aug 11, 2021 18.35 18.48 18.22 18.40 1,177,265 +0.17(+0.93%)
Aug 10, 2021 18.51 18.56 18.22 18.23 1,248,183 -0.28(-1.51%)
Aug 09, 2021 18.60 18.64 18.41 18.51 914,529 -0.09(-0.48%)
Aug 06, 2021 18.81 18.89 18.60 18.60 1,163,542 -0.14(-0.75%)
Aug 05, 2021 18.57 18.74 18.46 18.74 1,595,163 +0.22(+1.19%)
Aug 04, 2021 18.53 18.74 18.35 18.52 1,436,428 -0.20(-1.07%)
Aug 03, 2021 18.73 18.80 18.58 18.72 1,246,857 -0.04(-0.21%)
Aug 02, 2021 19.05 19.19 18.70 18.76 1,221,525 -0.19(-1.00%)
Jul 30, 2021 18.90 19.17 18.90 18.95 1,683,310 +0.10(+0.53%)
Jul 29, 2021 18.85 18.95 18.80 18.85 1,021,371 +0.02(+0.11%)
Jul 28, 2021 18.88 18.92 18.73 18.83 865,161 -0.05(-0.26%)
Jul 27, 2021 18.77 18.96 18.69 18.88 919,142 +0.09(+0.48%)
Jul 26, 2021 18.90 18.97 18.70 18.79 1,100,822 -0.07(-0.37%)
Jul 23, 2021 18.73 18.89 18.73 18.86 1,069,980 +0.13(+0.69%)
Jul 22, 2021 18.74 18.85 18.55 18.73 1,322,189 -0.12(-0.64%)
Jul 21, 2021 18.94 19.01 18.83 18.85 1,579,558 -0.01(-0.05%)
Jul 20, 2021 18.51 18.95 18.47 18.86 2,434,916 +0.42(+2.28%)
Jul 19, 2021 18.54 18.71 18.28 18.44 2,305,590 -0.20(-1.07%)
Jul 16, 2021 18.59 18.80 18.58 18.64 1,359,187 +0.11(+0.59%)
Jul 15, 2021 18.51 18.57 18.41 18.53 965,873 +0.02(+0.11%)
Jul 14, 2021 18.39 18.65 18.35 18.51 1,466,124 +0.07(+0.38%)
Jul 13, 2021 18.67 18.72 18.38 18.44 1,157,051 -0.31(-1.65%)
Jul 12, 2021 18.57 18.77 18.54 18.75 982,266 +0.11(+0.59%)
Jul 09, 2021 18.40 18.65 18.29 18.64 1,560,634 +0.37(+2.03%)
Jul 08, 2021 18.33 18.49 18.20 18.27 1,271,854 -0.17(-0.92%)
Jul 07, 2021 18.54 18.54 18.39 18.44 1,334,501 -0.12(-0.65%)
Jul 06, 2021 18.28 18.62 18.09 18.56 2,118,114 +0.27(+1.48%)
Jul 02, 2021 18.41 18.48 18.15 18.29 1,474,685 -0.01(-0.05%)
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.