Physicians Realty Trust (NY: DOC )

18.66 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.74 16.60 16.60 16.60 246,800 -0.07(-0.42%)
Dec 30, 2014 16.71 16.88 16.56 16.67 202,740 -0.12(-0.71%)
Dec 29, 2014 16.78 16.97 16.78 16.79 176,851 +0.00(+0.00%)
Dec 26, 2014 16.74 16.91 16.68 16.79 200,344 +0.12(+0.72%)
Dec 24, 2014 16.64 16.67 16.67 16.67 110,900 +0.00(+0.00%)
Dec 23, 2014 16.83 16.87 16.63 16.67 271,952 -0.16(-0.95%)
Dec 22, 2014 16.49 16.86 16.49 16.83 362,030 +0.34(+2.06%)
Dec 19, 2014 16.44 16.67 16.42 16.49 1,959,588 +0.07(+0.43%)
Dec 18, 2014 16.30 16.48 16.16 16.42 883,163 +0.22(+1.36%)
Dec 17, 2014 15.68 16.25 15.66 16.20 833,137 +0.49(+3.12%)
Dec 16, 2014 15.60 15.86 15.52 15.71 416,967 +0.06(+0.38%)
Dec 15, 2014 15.79 15.91 15.55 15.65 370,810 -0.03(-0.19%)
Dec 12, 2014 15.54 15.83 15.54 15.68 324,753 -0.01(-0.06%)
Dec 11, 2014 15.72 15.94 15.60 15.69 276,032 +0.05(+0.32%)
Dec 10, 2014 15.65 15.90 15.63 15.64 445,952 -0.03(-0.19%)
Dec 09, 2014 15.57 15.74 15.55 15.67 454,131 -0.05(-0.32%)
Dec 08, 2014 15.57 15.73 15.57 15.72 424,178 +0.12(+0.77%)
Dec 05, 2014 15.57 15.66 15.53 15.60 452,169 +0.03(+0.19%)
Dec 04, 2014 15.46 15.71 15.36 15.57 428,334 +0.11(+0.71%)
Dec 03, 2014 15.41 15.52 15.38 15.46 432,329 +0.02(+0.13%)
Dec 02, 2014 15.24 15.50 15.22 15.44 483,317 +0.21(+1.38%)
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.