Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-3.00%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.959 10.12 9.913 10.08 884,522 +0.22(+2.27%)
Oct 30, 2014 9.834 9.873 9.788 9.860 550,827 +0.04(+0.40%)
Oct 29, 2014 9.847 9.919 9.729 9.821 510,746 -0.03(-0.27%)
Oct 28, 2014 9.860 9.886 9.821 9.847 688,846 +0.00(+0.00%)
Oct 27, 2014 9.781 9.775 9.775 9.847 877,261 +0.07(+0.74%)
Oct 24, 2014 9.794 9.794 9.683 9.775 940,428 +0.07(+0.75%)
Oct 23, 2014 9.518 9.702 9.485 9.702 925,833 +0.22(+2.29%)
Oct 22, 2014 9.485 9.538 9.393 9.485 227,835 +0.02(+0.21%)
Oct 21, 2014 9.459 9.518 9.406 9.466 648,395 +0.04(+0.42%)
Oct 20, 2014 9.334 9.354 9.334 9.426 375,622 +0.07(+0.77%)
Oct 17, 2014 9.479 9.479 9.229 9.354 492,935 -0.07(-0.70%)
Oct 16, 2014 9.163 9.466 9.117 9.420 942,126 +0.22(+2.36%)
Oct 15, 2014 9.098 9.262 8.992 9.203 727,941 +0.02(+0.25%)
Oct 14, 2014 9.024 9.257 9.005 9.180 759,574 +0.18(+2.01%)
Oct 13, 2014 8.889 9.089 8.869 8.999 405,609 +0.08(+0.87%)
Oct 10, 2014 8.992 9.212 8.914 8.921 407,639 -0.12(-1.36%)
Oct 09, 2014 9.102 9.160 9.076 9.044 482,790 -0.06(-0.64%)
Oct 08, 2014 8.856 9.108 8.850 9.102 780,352 +0.24(+2.70%)
Oct 07, 2014 8.973 9.063 8.850 8.863 1,058,797 -0.12(-1.37%)
Oct 06, 2014 8.908 9.024 8.869 8.986 781,544 +0.08(+0.94%)
Oct 03, 2014 8.999 9.037 8.876 8.901 400,585 -0.01(-0.15%)
Oct 02, 2014 8.934 9.018 8.772 8.914 445,373 -0.01(-0.07%)
Oct 01, 2014 8.908 8.953 8.856 8.921 586,346 +0.05(+0.51%)
Sep 30, 2014 8.992 9.005 8.856 8.876 1,752,248 -0.10(-1.15%)
Sep 29, 2014 9.044 9.076 8.927 8.979 765,586 -0.11(-1.21%)
Sep 26, 2014 8.895 9.121 8.804 9.089 1,091,427 +0.20(+2.26%)
Sep 25, 2014 8.895 8.918 8.740 8.889 586,306 -0.01(-0.15%)
Sep 24, 2014 8.895 9.018 8.837 8.901 518,481 +0.00(+0.00%)
Sep 23, 2014 8.927 9.005 8.869 8.901 760,063 -0.03(-0.36%)
Sep 22, 2014 8.973 9.018 8.908 8.934 387,571 -0.05(-0.58%)
Sep 19, 2014 8.947 9.024 8.843 8.986 744,362 +0.05(+0.58%)
Sep 18, 2014 8.960 9.037 8.914 8.934 338,031 -0.02(-0.22%)
Sep 17, 2014 9.005 9.070 8.908 8.953 681,146 -0.05(-0.57%)
Sep 16, 2014 8.914 9.044 8.908 9.005 686,277 +0.06(+0.65%)
Sep 15, 2014 9.070 9.070 8.837 8.947 682,371 -0.11(-1.21%)
Sep 12, 2014 9.231 9.264 9.031 9.057 1,321,982 -0.15(-1.62%)
Sep 11, 2014 9.186 9.277 9.186 9.206 555,368 -0.01(-0.14%)
Sep 10, 2014 9.225 9.316 9.176 9.218 1,240,748 -0.02(-0.21%)
Sep 09, 2014 9.173 9.374 9.173 9.238 3,831,533 -0.19(-1.99%)
Sep 08, 2014 9.361 9.445 9.316 9.425 223,055 +0.06(+0.69%)
Sep 05, 2014 9.283 9.419 9.283 9.361 156,908 +0.06(+0.63%)
Sep 04, 2014 9.419 9.419 9.296 9.303 175,149 -0.12(-1.24%)
Sep 03, 2014 9.600 9.645 9.400 9.419 153,664 -0.16(-1.69%)
Sep 02, 2014 9.613 9.704 9.542 9.581 216,037 +0.00(+0.00%)
Aug 29, 2014 9.490 9.581 9.581 9.581 166,483 +0.10(+1.02%)
Aug 28, 2014 9.523 9.555 9.419 9.484 205,264 -0.05(-0.54%)
Aug 27, 2014 9.529 9.613 9.452 9.535 436,129 -0.01(-0.07%)
Aug 26, 2014 9.620 9.626 9.490 9.542 384,541 -0.10(-1.01%)
Aug 25, 2014 9.535 9.658 9.503 9.639 468,850 +0.13(+1.36%)
Aug 22, 2014 9.432 9.574 9.413 9.510 322,523 +0.12(+1.24%)
Aug 21, 2014 9.419 9.490 9.367 9.393 169,715 -0.05(-0.48%)
Aug 20, 2014 9.277 9.445 9.225 9.438 225,712 +0.14(+1.46%)
Aug 19, 2014 9.361 9.380 9.257 9.303 197,398 -0.04(-0.42%)
Aug 18, 2014 9.400 9.419 9.316 9.341 271,329 +0.01(+0.14%)
Aug 15, 2014 9.374 9.380 9.225 9.328 305,696 +0.04(+0.42%)
Aug 14, 2014 9.160 9.290 9.121 9.290 248,151 +0.12(+1.34%)
Aug 13, 2014 9.160 9.309 9.160 9.167 299,058 -0.11(-1.19%)
Aug 12, 2014 9.238 9.283 9.128 9.277 424,023 +0.00(+0.00%)
Aug 11, 2014 9.348 9.458 9.277 9.277 256,666 +0.00(+0.00%)
Aug 08, 2014 9.231 9.283 9.206 9.277 149,232 +0.03(+0.28%)
Aug 07, 2014 9.270 9.322 9.180 9.251 239,683 -0.02(-0.21%)
Aug 06, 2014 9.121 9.303 9.108 9.270 305,706 +0.15(+1.63%)
Aug 05, 2014 9.115 9.154 9.052 9.121 197,368 +0.02(+0.21%)
Aug 04, 2014 9.147 9.225 9.057 9.102 369,428 -0.03(-0.35%)
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.