Physicians Realty Trust (NY: DOC )

18.95 USD -0.14 (-0.73%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.90 13.92 13.69 13.72 1,133,548 -0.16(-1.15%)
Sep 29, 2014 13.98 14.03 13.80 13.88 495,266 -0.17(-1.21%)
Sep 26, 2014 13.75 14.10 13.61 14.05 706,056 +0.31(+2.26%)
Sep 25, 2014 13.75 13.79 13.51 13.74 379,288 -0.02(-0.15%)
Sep 24, 2014 13.75 13.94 13.66 13.76 335,411 +0.00(+0.00%)
Sep 23, 2014 13.80 13.92 13.71 13.76 491,693 -0.05(-0.36%)
Sep 22, 2014 13.87 13.94 13.77 13.81 250,724 -0.08(-0.58%)
Sep 19, 2014 13.83 13.95 13.67 13.89 481,536 +0.08(+0.58%)
Sep 18, 2014 13.85 13.97 13.78 13.81 218,676 -0.03(-0.22%)
Sep 17, 2014 13.92 14.02 13.77 13.84 440,641 -0.08(-0.57%)
Sep 16, 2014 13.78 13.98 13.77 13.92 443,960 +0.09(+0.65%)
Sep 15, 2014 14.02 14.02 13.66 13.83 441,433 -0.17(-1.21%)
Sep 12, 2014 14.27 14.32 13.96 14.00 855,204 -0.23(-1.62%)
Sep 11, 2014 14.20 14.34 14.20 14.23 359,274 -0.02(-0.14%)
Sep 10, 2014 14.26 14.40 14.19 14.25 802,653 -0.03(-0.21%)
Sep 09, 2014 14.18 14.49 14.18 14.28 2,478,659 -0.29(-1.99%)
Sep 08, 2014 14.47 14.60 14.40 14.57 144,297 +0.10(+0.69%)
Sep 05, 2014 14.35 14.56 14.35 14.47 101,506 +0.09(+0.63%)
Sep 04, 2014 14.56 14.56 14.37 14.38 113,306 -0.18(-1.24%)
Sep 03, 2014 14.84 14.91 14.53 14.56 99,407 -0.25(-1.69%)
Sep 02, 2014 14.86 15.00 14.75 14.81 139,757 +0.00(+0.00%)
Aug 29, 2014 14.67 14.81 14.81 14.81 107,700 +0.15(+1.02%)
Aug 28, 2014 14.72 14.77 14.56 14.66 132,788 -0.08(-0.54%)
Aug 27, 2014 14.73 14.86 14.61 14.74 282,137 -0.01(-0.07%)
Aug 26, 2014 14.87 14.88 14.67 14.75 248,764 -0.15(-1.01%)
Aug 25, 2014 14.74 14.93 14.69 14.90 303,304 +0.20(+1.36%)
Aug 22, 2014 14.58 14.80 14.55 14.70 208,644 +0.18(+1.24%)
Aug 21, 2014 14.56 14.67 14.48 14.52 109,791 -0.07(-0.48%)
Aug 20, 2014 14.34 14.60 14.26 14.59 146,016 +0.21(+1.46%)
Aug 19, 2014 14.47 14.50 14.31 14.38 127,699 -0.06(-0.42%)
Aug 18, 2014 14.53 14.56 14.40 14.44 175,526 +0.02(+0.14%)
Aug 15, 2014 14.49 14.50 14.26 14.42 197,758 +0.06(+0.42%)
Aug 14, 2014 14.16 14.36 14.10 14.36 160,532 +0.19(+1.34%)
Aug 13, 2014 14.16 14.39 14.16 14.17 193,464 -0.17(-1.19%)
Aug 12, 2014 14.28 14.35 14.11 14.34 274,305 +0.00(+0.00%)
Aug 11, 2014 14.45 14.62 14.34 14.34 166,040 +0.00(+0.00%)
Aug 08, 2014 14.27 14.35 14.23 14.34 96,540 +0.04(+0.28%)
Aug 07, 2014 14.33 14.41 14.19 14.30 155,054 -0.03(-0.21%)
Aug 06, 2014 14.10 14.38 14.08 14.33 197,765 +0.23(+1.63%)
Aug 05, 2014 14.09 14.15 13.99 14.10 127,680 +0.03(+0.21%)
Aug 04, 2014 14.14 14.26 14.00 14.07 238,987 -0.05(-0.35%)
Aug 01, 2014 14.16 14.25 14.02 14.12 146,927 +0.04(+0.28%)
Jul 31, 2014 13.98 14.12 13.90 14.08 241,084 +0.00(+0.00%)
Jul 30, 2014 14.24 14.27 13.93 14.08 166,233 -0.06(-0.42%)
Jul 29, 2014 14.45 14.50 14.14 14.14 208,316 -0.29(-2.01%)
Jul 28, 2014 14.23 14.45 14.15 14.43 248,438 +0.28(+1.98%)
Jul 25, 2014 14.41 14.50 14.15 14.15 267,075 -0.34(-2.35%)
Jul 24, 2014 14.65 14.65 14.45 14.49 218,387 -0.10(-0.69%)
Jul 23, 2014 14.67 14.69 14.55 14.59 244,422 -0.04(-0.27%)
Jul 22, 2014 14.76 14.77 14.59 14.63 178,931 -0.09(-0.61%)
Jul 21, 2014 14.66 14.75 14.60 14.72 153,573 +0.04(+0.27%)
Jul 18, 2014 14.29 14.69 14.29 14.68 150,117 +0.34(+2.37%)
Jul 17, 2014 14.21 14.40 14.16 14.34 289,060 +0.12(+0.84%)
Jul 16, 2014 14.24 14.29 14.11 14.22 186,584 -0.18(-1.25%)
Jul 15, 2014 14.36 14.47 14.20 14.40 366,180 +0.00(+0.00%)
Jul 14, 2014 14.45 14.50 14.32 14.40 436,362 +0.05(+0.35%)
Jul 11, 2014 14.48 14.48 14.25 14.35 595,305 -0.09(-0.62%)
Jul 10, 2014 14.49 14.63 14.38 14.44 360,239 -0.18(-1.23%)
Jul 09, 2014 14.30 14.63 14.14 14.62 595,518 +0.42(+2.96%)
Jul 08, 2014 14.15 14.35 14.10 14.20 310,714 +0.07(+0.50%)
Jul 07, 2014 14.31 14.35 14.08 14.13 220,422 -0.13(-0.91%)
Jul 03, 2014 14.42 14.26 14.26 14.26 99,900 -0.14(-0.97%)
Jul 02, 2014 14.56 14.57 14.30 14.40 241,585 -0.09(-0.62%)
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.