Physicians Realty Trust (NY: DOC )

18.16 USD -0.27 (-1.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.05 12.05 11.93 11.95 11,719 -0.03(-0.25%)
Nov 27, 2013 12.00 12.10 11.95 11.98 44,282 +0.02(+0.17%)
Nov 26, 2013 12.07 12.10 11.88 11.96 92,634 -0.06(-0.50%)
Nov 25, 2013 12.08 12.08 11.95 12.02 28,825 -0.04(-0.33%)
Nov 22, 2013 12.15 12.17 11.90 12.06 30,672 -0.07(-0.58%)
Nov 21, 2013 12.12 12.23 12.08 12.13 60,148 +0.04(+0.33%)
Nov 20, 2013 12.25 12.25 11.88 12.09 66,096 -0.14(-1.14%)
Nov 19, 2013 12.26 12.33 12.00 12.23 42,108 +0.00(+0.00%)
Nov 18, 2013 12.33 12.35 12.12 12.23 47,169 -0.09(-0.73%)
Nov 15, 2013 12.39 12.40 12.25 12.32 45,164 -0.06(-0.48%)
Nov 14, 2013 12.45 12.45 12.35 12.38 21,134 -0.31(-2.44%)
Nov 12, 2013 12.45 12.84 12.25 12.69 36,048 +0.24(+1.93%)
Nov 11, 2013 12.19 12.61 12.19 12.45 46,763 +0.26(+2.13%)
Nov 08, 2013 12.21 12.25 12.10 12.19 42,505 -0.02(-0.16%)
Nov 07, 2013 12.66 12.66 12.21 12.21 40,672 -0.38(-3.02%)
Nov 06, 2013 12.70 12.71 12.45 12.59 56,480 -0.12(-0.94%)
Nov 05, 2013 12.76 12.80 12.62 12.71 37,223 -0.07(-0.55%)
Nov 04, 2013 12.45 12.85 12.45 12.78 42,612 +0.33(+2.65%)
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.