U.S. Markets close in 3 hrs 32 mins

Physicians Realty Trust (DOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.050-0.010 (-0.055%)
As of 12:27PM EDT. Market open.
People also watch
HTASTAGLTCCCPMPW
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201718.0318.1017.9718.0518.05440,846
Sep 22, 201718.4718.4718.0218.0618.061,331,500
Sep 21, 201718.3018.3718.2018.2418.24981,200
Sep 20, 201718.5318.6018.2418.2918.291,214,700
Sep 19, 201718.7218.7518.4118.5018.50849,700
Sep 18, 201718.7218.7718.6418.6918.691,050,700
Sep 15, 201718.6418.7918.4318.7418.741,795,700
Sep 14, 201718.5018.5818.3418.5718.571,435,900
Sep 13, 201718.5718.6018.4418.4818.48928,700
Sep 12, 201718.8718.9618.5418.5718.57985,800
Sep 11, 201718.8019.0718.8018.9318.93893,700
Sep 08, 201718.8418.9718.8018.8618.86711,800
Sep 07, 201718.8318.9118.7518.8618.86606,300
Sep 06, 201718.8018.8918.7418.7718.771,186,400
Sep 05, 201718.7118.8018.6218.7818.78924,800
Sep 01, 201718.7318.7918.6318.6718.67711,600
Aug 31, 201718.5018.7818.4118.7318.731,264,500
Aug 30, 201718.2318.4218.0918.4018.402,011,300
Aug 29, 201718.3818.4618.2118.2518.25923,200
Aug 28, 201718.3918.4518.2318.3318.33812,800
Aug 25, 201718.4618.5218.3318.4118.41731,200
Aug 24, 201718.2318.5118.2318.3918.391,108,400
Aug 23, 201718.1818.3418.0918.2318.23584,900
Aug 22, 201718.1918.2818.0418.1818.181,129,000
Aug 21, 201718.0618.1717.9818.1518.151,363,000
Aug 18, 201718.0518.1417.8117.9417.941,259,800
Aug 17, 201718.0218.2517.9818.1818.181,396,600
Aug 16, 201718.0018.2317.8418.1118.112,263,500
Aug 15, 201718.2118.2117.9618.0918.091,163,200
Aug 14, 201718.0018.2717.9618.2418.241,081,100
Aug 11, 201717.7718.0117.7417.9217.921,042,900
Aug 10, 201718.0718.0817.8417.9417.941,553,200
Aug 09, 201718.0018.0917.8218.0718.072,001,600
Aug 08, 201718.2418.2718.0218.0318.031,631,200
Aug 07, 201718.3118.3218.1818.2718.271,630,300
Aug 04, 201718.3518.4618.1818.2918.29792,600
Aug 03, 201718.0618.4918.0018.4218.421,717,200
Aug 02, 201718.3818.4518.0618.2318.231,836,800
Aug 01, 201718.6518.7118.3318.4418.441,903,600
Jul 31, 201718.4818.6718.3718.6218.621,723,500
Jul 28, 201718.5418.5418.3418.4618.461,641,800
Jul 27, 201718.4418.6118.3218.4918.491,250,900
Jul 26, 201718.4918.6218.3418.5018.501,363,500
Jul 25, 201718.5018.5818.3618.5418.542,420,600
Jul 24, 201718.7218.7218.4718.5718.571,953,200
Jul 21, 201718.8418.8418.4618.6718.671,489,600
Jul 20, 201718.7618.8618.6518.6618.662,037,000
Jul 19, 201718.4518.7918.4218.7218.721,569,500
Jul 18, 201718.6318.6418.4118.4218.422,669,000
Jul 17, 201718.4818.6818.4818.6418.641,931,300
Jul 14, 201718.6418.7318.5518.6118.612,059,200
Jul 13, 201718.7318.7618.4718.5218.522,870,700
Jul 12, 201718.4718.6618.3918.5318.533,454,400
Jul 11, 201718.4118.4218.1118.3018.303,280,900
Jul 10, 201719.0419.0618.4118.4218.423,783,800
Jul 07, 201719.0619.2218.7819.0219.024,621,900
Jul 06, 201720.1220.1419.2719.3319.333,046,400
Jul 05, 201720.3020.3320.0220.1620.165,195,500
Jul 03, 201720.2020.4120.1820.3020.303,021,500
Jun 30, 201719.9420.3119.9220.1420.144,897,800
Jun 29, 201720.4120.4619.7319.7919.7913,221,000
Jun 29, 20170.23 Dividend
Jun 28, 201721.5521.7221.4121.6021.372,580,100
Jun 27, 201721.7321.8521.4821.5221.291,407,400
Jun 26, 201721.7521.8121.5421.8021.571,237,300
Jun 23, 201721.5421.7921.5021.6421.411,695,700
Jun 22, 201721.3721.7221.3321.5121.281,975,100
Jun 21, 201721.2921.4221.2421.3821.151,147,300
Jun 20, 201721.2821.3921.1321.2921.061,084,800
Jun 19, 201721.1421.3021.1121.2521.021,081,400
Jun 16, 201720.9821.2320.9721.2220.991,810,500
Jun 15, 201720.8521.1320.8221.0520.831,272,500
Jun 14, 201721.1521.3520.8920.9920.771,338,100
Jun 13, 201721.0621.0920.8821.0020.781,051,600
Jun 12, 201720.7321.1220.7121.0920.871,353,800
Jun 09, 201720.5720.8120.4620.7320.511,762,200
Jun 08, 201720.7520.7520.4120.6020.38816,800
Jun 07, 201720.7620.8720.6920.7220.50623,600
Jun 06, 201720.9720.9720.7120.7420.521,567,400
Jun 05, 201720.8821.0120.7920.9420.721,273,400
Jun 02, 201720.8221.0820.7520.9820.761,142,800
Jun 01, 201720.3320.7220.2420.6320.411,479,300
May 31, 201720.2520.4020.2320.3420.121,593,400
May 30, 201720.2120.4120.1020.2119.99716,100
May 26, 201720.5420.5520.1420.2520.03580,700
May 25, 201720.6220.7720.4220.4820.261,465,800
May 24, 201720.5720.7820.5120.5720.351,043,200
May 23, 201720.6320.7620.5420.5520.331,376,500
May 22, 201720.3920.5920.3520.5220.301,332,400
May 19, 201720.1620.4520.0520.3920.171,533,900
May 18, 201720.0020.2319.7920.1719.962,628,000
May 17, 201719.9520.1419.9019.9519.742,212,900
May 16, 201720.0220.0619.8119.8819.67868,900
May 15, 201719.8020.2719.8020.0219.811,548,800
May 12, 201719.6019.9219.5519.7919.582,946,500
May 11, 201719.2819.6419.1319.5619.351,470,300
May 10, 201719.0819.4019.0619.3419.131,364,400
May 09, 201719.1919.2818.9819.0718.871,070,500
May 08, 201719.2219.3519.0519.2119.011,332,500
May 05, 201719.0519.2819.0119.2719.061,038,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...