Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.91 12.09 11.86 12.02 3,888,700 +0.18(+1.55%)
Jan 28, 2016 11.99 12.15 11.77 11.83 2,396,241 -0.13(-1.06%)
Jan 27, 2016 12.03 12.04 11.79 11.96 2,790,581 -0.09(-0.76%)
Jan 26, 2016 11.99 12.08 11.85 12.05 2,001,869 +0.25(+2.15%)
Jan 25, 2016 11.78 11.97 11.67 11.80 1,742,370 +0.01(+0.12%)
Jan 22, 2016 11.52 11.84 11.45 11.78 2,505,126 +0.32(+2.76%)
Jan 21, 2016 11.23 11.58 11.05 11.47 3,186,708 +0.30(+2.71%)
Jan 20, 2016 10.92 11.17 10.85 11.16 12,459,183 -0.37(-3.18%)
Jan 19, 2016 11.32 11.56 11.27 11.53 821,521 +0.27(+2.44%)
Jan 15, 2016 11.18 11.26 11.26 11.26 1,094,294 -0.06(-0.56%)
Jan 14, 2016 11.40 11.52 11.28 11.32 992,028 -0.05(-0.43%)
Jan 13, 2016 11.50 11.62 11.28 11.37 1,065,121 -0.13(-1.13%)
Jan 12, 2016 11.56 11.56 11.37 11.50 983,433 -0.01(-0.12%)
Jan 11, 2016 11.36 11.59 11.35 11.51 676,555 +0.22(+1.97%)
Jan 08, 2016 11.41 11.45 11.28 11.29 812,466 -0.08(-0.67%)
Jan 07, 2016 11.47 11.53 11.36 11.37 985,589 -0.26(-2.21%)
Jan 06, 2016 11.82 11.89 11.51 11.62 1,097,295 -0.24(-2.05%)
Jan 05, 2016 11.61 11.89 11.57 11.87 1,115,159 +0.30(+2.58%)
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.