Physicians Realty Trust (NY: DOC )

14.91 +0.10 (+0.71%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.99 15.13 14.84 15.04 2,520,432 +0.19(+1.28%)
Sep 29, 2022 15.06 15.11 14.65 14.85 1,647,758 -0.38(-2.50%)
Sep 28, 2022 15.04 15.35 14.87 15.23 1,651,717 +0.38(+2.56%)
Sep 27, 2022 15.28 15.37 14.82 14.85 1,722,301 -0.39(-2.56%)
Sep 26, 2022 15.38 15.41 14.86 15.24 2,360,594 -0.23(-1.49%)
Sep 23, 2022 15.45 15.68 15.32 15.47 1,504,966 -0.12(-0.77%)
Sep 22, 2022 15.80 15.80 15.57 15.59 1,557,337 -0.24(-1.52%)
Sep 21, 2022 16.12 16.20 15.81 15.83 1,633,093 -0.15(-0.94%)
Sep 20, 2022 15.99 16.11 15.86 15.98 1,306,595 -0.21(-1.30%)
Sep 19, 2022 16.07 16.23 15.94 16.19 1,355,551 -0.11(-0.67%)
Sep 16, 2022 15.88 16.33 15.66 16.30 3,057,745 +0.36(+2.26%)
Sep 15, 2022 16.03 16.28 15.90 15.94 1,576,676 -0.14(-0.87%)
Sep 14, 2022 16.44 16.47 15.95 16.08 1,494,228 -0.45(-2.72%)
Sep 13, 2022 16.99 17.12 16.48 16.53 1,086,003 -0.70(-4.06%)
Sep 12, 2022 17.21 17.39 17.17 17.23 1,082,600 +0.09(+0.53%)
Sep 09, 2022 16.87 17.15 16.80 17.14 757,802 +0.30(+1.78%)
Sep 08, 2022 16.77 16.91 16.69 16.84 796,182 -0.04(-0.24%)
Sep 07, 2022 16.58 16.88 16.52 16.88 801,251 +0.35(+2.12%)
Sep 06, 2022 16.63 16.68 16.43 16.53 934,367 +0.04(+0.24%)
Sep 02, 2022 16.69 16.79 16.42 16.49 1,412,636 -0.10(-0.60%)
Sep 01, 2022 16.64 16.70 16.37 16.59 1,322,958 -0.07(-0.42%)
Aug 31, 2022 16.93 17.04 16.63 16.66 1,753,785 -0.33(-1.94%)
Aug 30, 2022 17.24 17.31 16.96 16.99 717,742 -0.24(-1.39%)
Aug 29, 2022 17.28 17.41 17.07 17.23 739,570 -0.09(-0.52%)
Aug 26, 2022 17.55 17.56 17.29 17.32 830,177 -0.24(-1.37%)
Aug 25, 2022 17.47 17.57 17.39 17.56 718,531 +0.20(+1.15%)
Aug 24, 2022 17.29 17.41 17.22 17.36 791,540 +0.08(+0.46%)
Aug 23, 2022 17.50 17.56 17.27 17.28 1,259,543 -0.32(-1.82%)
Aug 22, 2022 17.77 17.78 17.57 17.60 1,859,393 -0.21(-1.18%)
Aug 19, 2022 17.93 17.94 17.71 17.81 1,711,781 -0.14(-0.78%)
Aug 18, 2022 18.14 18.17 17.86 17.95 1,277,945 -0.14(-0.77%)
Aug 17, 2022 17.91 18.23 17.85 18.09 2,680,964 -0.03(-0.17%)
Aug 16, 2022 18.24 18.30 18.00 18.12 1,269,072 -0.13(-0.71%)
Aug 15, 2022 18.21 18.30 18.09 18.25 1,362,284 +0.09(+0.50%)
Aug 12, 2022 18.00 18.20 18.00 18.16 1,581,357 +0.26(+1.45%)
Aug 11, 2022 17.97 18.14 17.85 17.90 2,103,691 -0.05(-0.28%)
Aug 10, 2022 17.96 18.04 17.83 17.95 1,264,086 +0.14(+0.79%)
Aug 09, 2022 17.64 17.82 17.54 17.81 1,670,221 +0.21(+1.19%)
Aug 08, 2022 17.35 17.67 17.35 17.60 1,426,095 +0.36(+2.09%)
Aug 05, 2022 17.28 17.43 17.09 17.24 2,299,911 -0.18(-1.03%)
Aug 04, 2022 17.50 17.58 17.21 17.42 993,026 +0.08(+0.46%)
Aug 03, 2022 17.68 17.70 17.31 17.34 1,518,616 -0.20(-1.14%)
Aug 02, 2022 17.83 17.89 17.53 17.54 1,211,846 -0.23(-1.29%)
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.