Physicians Realty Trust (NY: DOC )

18.26 USD -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.47 14.57 14.27 14.39 249,025 -0.11(-0.76%)
Jun 27, 2014 14.26 14.50 14.25 14.50 801,511 +0.26(+1.83%)
Jun 26, 2014 14.19 14.27 14.13 14.24 116,495 +0.07(+0.49%)
Jun 25, 2014 14.17 14.23 14.04 14.17 130,436 -0.02(-0.14%)
Jun 24, 2014 14.16 14.37 14.12 14.19 145,618 -0.01(-0.07%)
Jun 23, 2014 14.43 14.45 14.18 14.20 134,462 -0.22(-1.53%)
Jun 20, 2014 14.26 14.45 14.17 14.42 443,609 +0.22(+1.55%)
Jun 19, 2014 14.23 14.25 14.11 14.20 278,367 +0.02(+0.14%)
Jun 18, 2014 14.21 14.21 14.01 14.18 120,877 +0.00(+0.00%)
Jun 17, 2014 14.23 14.27 14.05 14.18 179,342 -0.01(-0.07%)
Jun 16, 2014 14.27 14.30 14.16 14.19 235,354 -0.06(-0.42%)
Jun 13, 2014 14.24 14.33 14.14 14.25 231,121 +0.05(+0.35%)
Jun 12, 2014 14.20 14.29 14.04 14.20 212,656 +0.01(+0.07%)
Jun 11, 2014 14.11 14.19 14.02 14.19 181,394 +0.05(+0.35%)
Jun 10, 2014 14.35 14.35 14.09 14.14 180,003 -0.26(-1.81%)
Jun 06, 2014 14.61 14.63 14.34 14.40 309,033 -0.12(-0.83%)
Jun 05, 2014 14.32 14.54 14.25 14.52 350,583 +0.27(+1.89%)
Jun 04, 2014 14.10 14.34 14.09 14.25 548,310 +0.27(+1.93%)
Jun 03, 2014 13.85 14.03 13.69 13.98 505,717 +0.12(+0.87%)
Jun 02, 2014 13.98 13.99 13.60 13.86 371,985 +0.05(+0.36%)
May 30, 2014 13.51 14.00 13.36 13.81 1,340,046 +0.34(+2.52%)
May 29, 2014 13.54 13.75 13.44 13.47 494,348 +0.05(+0.37%)
May 28, 2014 13.31 13.60 13.18 13.42 681,119 +0.04(+0.30%)
May 27, 2014 13.07 13.39 13.06 13.38 519,781 +0.39(+3.00%)
May 23, 2014 12.91 12.99 12.99 12.99 565,500 +0.11(+0.85%)
May 22, 2014 12.82 12.97 12.81 12.88 447,360 +0.12(+0.94%)
May 21, 2014 12.92 13.10 12.74 12.76 2,666,380 +0.18(+1.43%)
May 20, 2014 12.65 12.85 12.39 12.58 418,998 -0.37(-2.86%)
May 19, 2014 12.95 12.99 12.87 12.95 52,902 +0.00(+0.00%)
May 16, 2014 12.86 12.95 12.80 12.95 82,035 +0.06(+0.47%)
May 15, 2014 12.93 13.00 12.80 12.89 113,860 -0.09(-0.69%)
May 14, 2014 12.96 13.04 12.90 12.98 123,477 +0.03(+0.23%)
May 13, 2014 13.09 13.10 12.93 12.95 132,530 -0.13(-0.99%)
May 12, 2014 13.35 13.35 13.04 13.08 117,825 -0.21(-1.58%)
May 09, 2014 13.04 13.29 13.02 13.29 180,216 +0.27(+2.07%)
May 08, 2014 13.05 13.31 12.98 13.02 252,519 +0.04(+0.31%)
May 07, 2014 13.65 13.65 12.84 12.98 456,537 -0.77(-5.60%)
May 06, 2014 13.70 13.84 13.62 13.75 103,498 +0.03(+0.22%)
May 05, 2014 13.77 13.84 13.68 13.72 84,122 -0.08(-0.58%)
May 02, 2014 13.55 13.90 13.55 13.80 70,355 +0.25(+1.85%)
May 01, 2014 13.79 13.79 13.48 13.55 112,726 -0.17(-1.24%)
Apr 30, 2014 13.75 13.79 13.54 13.72 70,093 -0.05(-0.36%)
Apr 29, 2014 13.84 13.89 13.75 13.77 125,351 +0.03(+0.22%)
Apr 28, 2014 13.51 13.90 13.45 13.74 139,947 +0.34(+2.54%)
Apr 25, 2014 13.40 13.49 13.33 13.40 64,291 +0.02(+0.15%)
Apr 24, 2014 13.36 13.42 13.31 13.38 30,239 +0.06(+0.45%)
Apr 23, 2014 13.53 13.54 13.30 13.32 56,779 -0.20(-1.48%)
Apr 22, 2014 13.60 13.63 13.50 13.52 36,439 -0.10(-0.73%)
Apr 21, 2014 13.43 13.63 13.36 13.62 41,654 +0.24(+1.79%)
Apr 17, 2014 13.43 13.38 13.38 13.38 66,900 -0.08(-0.59%)
Apr 16, 2014 13.35 13.54 13.33 13.46 124,487 +0.22(+1.66%)
Apr 15, 2014 13.31 13.32 13.05 13.24 78,152 -0.07(-0.53%)
Apr 14, 2014 13.41 13.41 13.21 13.31 75,625 +0.03(+0.23%)
Apr 11, 2014 13.15 13.39 12.77 13.28 75,212 -0.01(-0.08%)
Apr 10, 2014 13.53 13.65 13.20 13.29 127,816 -0.20(-1.48%)
Apr 09, 2014 13.36 13.63 13.29 13.49 160,068 -0.10(-0.74%)
Apr 08, 2014 13.67 13.74 13.50 13.59 143,332 -0.01(-0.07%)
Apr 07, 2014 13.58 13.67 13.53 13.60 62,299 -0.03(-0.22%)
Apr 04, 2014 13.83 13.87 13.61 13.63 132,931 -0.09(-0.66%)
Apr 03, 2014 13.95 13.95 13.65 13.72 91,743 -0.22(-1.58%)
Apr 02, 2014 13.87 13.95 13.79 13.94 64,363 +0.10(+0.72%)
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.