Quantcast

Physicians Realty Trust Common Shares of Beneficial Interest Historical Stock Prices

DOC 
$17.76
*  
0.14
0.79%
Get DOC Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading DOC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.62 17.815 17.54 17.76 1,122,503
08/19/2019 17.67 17.815 17.54 17.76 1,143,658
08/16/2019 17.37 17.655 17.33 17.62 1,465,749
08/15/2019 17.08 17.33 17.06 17.33 1,702,340
08/14/2019 17.26 17.28 17.06 17.1 951,009
08/13/2019 17.27 17.4 17.16 17.24 727,223
08/12/2019 17.42 17.5 17.22 17.31 1,359,863
08/09/2019 17.4 17.53 17.28 17.47 801,653
08/08/2019 17.16 17.53 16.9 17.48 1,260,272
08/07/2019 16.79 17.405 16.55 17.12 1,947,578
08/06/2019 16.86 17.19 16.75 17.01 1,165,918
08/05/2019 17 17 16.55 16.86 1,781,739
08/02/2019 16.94 17.17 16.9 17.08 882,177
08/01/2019 17.22 17.295 16.95 16.96 1,407,755
07/31/2019 17.36 17.49 17.11 17.21 1,457,141
07/30/2019 17.09 17.3601 17.09 17.34 806,820
07/29/2019 17.25 17.33 17.1 17.16 524,788
07/26/2019 16.92 17.21 16.83 17.16 1,236,322
07/25/2019 17.04 17.07 16.82 16.88 1,622,844
07/24/2019 17.13 17.25 16.865 17.06 1,636,487
07/23/2019 16.9 17.12 16.83 17.08 957,540
07/22/2019 16.97 17.055 16.84 16.87 717,182
07/19/2019 17.31 17.36 16.9 16.92 1,555,552
07/18/2019 17.42 17.47 17.225 17.39 985,037
07/17/2019 17.33 17.46 17.235 17.36 1,321,764
07/16/2019 17.34 17.495 17.24 17.3 1,051,011
07/15/2019 17.59 17.59 17.3 17.47 1,190,496
07/12/2019 17.53 17.62 17.36 17.55 1,373,412
07/11/2019 17.75 17.75 17.4623 17.51 2,219,678
07/10/2019 17.8 17.91 17.67 17.77 1,132,782
07/09/2019 17.6 17.735 17.53 17.69 1,186,086
07/08/2019 17.52 17.745 17.48 17.62 1,169,614
07/05/2019 17.36 17.54 17.0775 17.51 1,354,729
07/03/2019 17.31 17.58 17.28 17.5 807,311
07/02/2019 17.15 17.38 17.11 17.26 2,013,521
07/01/2019 17.62 17.62 17.01 17.29 2,142,982
06/28/2019 17.28 17.63 17.28 17.44 2,668,963
06/27/2019 17.14 17.26 17.04 17.26 1,545,862
06/26/2019 17.7 17.7 16.861 17.04 2,717,474
06/25/2019 17.89 18.05 17.68 17.68 1,168,378
06/24/2019 17.99 18.06 17.75 17.85 1,219,550
06/21/2019 18.27 18.27 17.85 17.89 2,235,454
06/20/2019 18.32 18.52 18.285 18.4 1,269,023
06/19/2019 18.16 18.36 17.97 18.28 1,085,040
06/18/2019 18.52 18.59 18.125 18.17 986,522
06/17/2019 18.16 18.42 18.16 18.37 685,402
06/14/2019 18.13 18.37 18.12 18.12 852,651
06/13/2019 18.13 18.27 18.02 18.17 870,003
06/12/2019 17.91 18.16 17.85 18.07 864,170
06/11/2019 17.92 18.01 17.66 17.86 1,531,379
06/10/2019 18.09 18.14 17.89 17.89 1,295,437
06/07/2019 18.36 18.46 18.1 18.1 2,403,153
06/06/2019 18.42 18.44 18.11 18.24 954,266
06/05/2019 18.22 18.4 18.17 18.4 765,143
06/04/2019 18.16 18.22 17.89 18.13 1,273,003
06/03/2019 18.34 18.41 18.075 18.15 1,416,996
05/31/2019 18.3 18.45 18.0841 18.31 1,380,000
05/30/2019 18.42 18.57 18.36 18.42 1,499,821
05/29/2019 18.48 18.55 18.275 18.4 1,240,616
05/28/2019 19.07 19.0733 18.48 18.48 1,367,613
05/24/2019 18.88 19.01 18.81 19.01 1,516,010
05/23/2019 18.69 18.8334 18.62 18.8 1,391,539
05/22/2019 18.55 18.76 18.5203 18.69 885,282
05/21/2019 18.37 18.69 18.33 18.58 1,075,254
05/20/2019 18.5 18.55 18.26 18.31 715,882
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio