Skip to main content

Physicians Realty Trust (NY: DOC )

14.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 14.04 14.36 14.00 14.28 1,555,049 +0.27(+1.93%)
Jun 05, 2023 13.95 14.15 13.92 14.01 1,327,673 -0.01(-0.07%)
Jun 02, 2023 13.77 14.12 13.77 14.02 2,398,765 +0.39(+2.86%)
Jun 01, 2023 13.65 13.74 13.46 13.63 1,793,317 -0.03(-0.22%)
May 31, 2023 13.63 13.73 13.53 13.66 3,589,669 +0.07(+0.52%)
May 30, 2023 13.71 13.73 13.50 13.59 2,274,008 -0.02(-0.15%)
May 26, 2023 13.63 13.64 13.41 13.61 1,894,556 +0.11(+0.81%)
May 25, 2023 13.69 13.69 13.28 13.50 2,645,206 -0.19(-1.39%)
May 24, 2023 14.03 14.07 13.68 13.69 1,762,325 -0.40(-2.84%)
May 23, 2023 13.89 14.27 13.87 14.09 2,155,437 +0.21(+1.51%)
May 22, 2023 13.85 13.96 13.80 13.88 1,219,584 +0.05(+0.36%)
May 19, 2023 14.07 14.09 13.74 13.83 1,435,538 -0.15(-1.07%)
May 18, 2023 13.99 14.13 13.89 13.98 1,344,302 -0.10(-0.71%)
May 17, 2023 14.10 14.10 13.87 14.08 1,178,230 +0.07(+0.50%)
May 16, 2023 14.40 14.42 13.94 14.01 1,634,389 -0.39(-2.71%)
May 15, 2023 14.46 14.55 14.38 14.40 1,439,050 +0.02(+0.14%)
May 12, 2023 14.38 14.46 14.31 14.38 1,299,887 -0.01(-0.07%)
May 11, 2023 14.31 14.45 14.27 14.39 1,055,942 -0.04(-0.28%)
May 10, 2023 14.45 14.50 14.25 14.43 1,296,049 +0.14(+0.98%)
May 09, 2023 14.48 14.48 14.13 14.29 1,893,464 -0.22(-1.52%)
May 08, 2023 14.47 14.57 14.39 14.51 1,632,768 -0.01(-0.07%)
May 05, 2023 14.58 14.65 14.36 14.52 2,653,432 +0.07(+0.48%)
May 04, 2023 14.40 14.49 13.86 14.45 3,204,829 -0.19(-1.30%)
May 03, 2023 14.35 14.86 14.26 14.64 3,385,803 +0.39(+2.74%)
May 02, 2023 14.25 14.32 14.00 14.25 2,126,389 -0.08(-0.56%)
May 01, 2023 14.40 14.59 14.27 14.33 1,326,015 -0.09(-0.62%)
Apr 28, 2023 14.24 14.52 14.22 14.42 1,289,660 +0.18(+1.26%)
Apr 27, 2023 14.01 14.35 14.00 14.24 1,405,077 +0.24(+1.71%)
Apr 26, 2023 14.01 14.16 13.96 14.00 1,482,181 -0.15(-1.06%)
Apr 25, 2023 14.15 14.29 14.08 14.15 1,755,139 -0.07(-0.49%)
Apr 24, 2023 14.37 14.45 14.11 14.22 1,785,089 -0.14(-0.97%)
Apr 21, 2023 14.45 14.50 14.29 14.36 1,476,791 -0.02(-0.14%)
Apr 20, 2023 14.30 14.47 14.29 14.38 1,294,106 -0.21(-1.44%)
Apr 19, 2023 14.43 14.60 14.35 14.59 925,583 +0.11(+0.76%)
Apr 18, 2023 14.57 14.60 14.29 14.48 1,260,069 -0.14(-0.96%)
Apr 17, 2023 14.41 14.65 14.33 14.62 1,409,931 +0.20(+1.39%)
Apr 14, 2023 14.67 14.77 14.34 14.42 1,336,562 -0.22(-1.50%)
Apr 13, 2023 14.60 14.70 14.44 14.64 2,100,035 +0.03(+0.21%)
Apr 12, 2023 14.82 14.85 14.52 14.61 1,869,079 -0.12(-0.81%)
Apr 11, 2023 14.62 14.82 14.56 14.73 1,684,738 +0.10(+0.68%)
Apr 10, 2023 14.55 14.64 14.34 14.63 1,654,261 +0.00(+0.00%)
Apr 06, 2023 14.50 14.63 14.32 14.63 1,645,618 +0.19(+1.32%)
Apr 05, 2023 14.55 14.67 14.30 14.44 2,520,369 -0.14(-0.96%)
Apr 04, 2023 14.66 14.72 14.37 14.58 1,775,320 -0.05(-0.34%)
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.