Physicians Realty Trust (NY: DOC )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.25 11.16 11.16 11.16 629,859 -0.07(-0.65%)
Dec 30, 2015 11.22 11.25 11.20 11.23 522,379 +0.01(+0.12%)
Dec 29, 2015 11.18 11.22 11.16 11.22 753,952 +0.11(+1.01%)
Dec 28, 2015 10.98 11.12 10.94 11.10 710,556 +0.11(+1.02%)
Dec 24, 2015 11.08 10.99 10.99 10.99 380,816 -0.10(-0.90%)
Dec 23, 2015 11.04 11.13 11.04 11.09 736,664 +0.07(+0.60%)
Dec 22, 2015 10.87 11.07 10.87 11.02 1,119,716 +0.19(+1.77%)
Dec 21, 2015 10.87 10.90 10.79 10.83 644,491 +0.02(+0.18%)
Dec 18, 2015 10.79 10.89 10.74 10.81 1,909,230 -0.05(-0.49%)
Dec 17, 2015 10.79 10.91 10.77 10.87 1,258,825 +0.19(+1.80%)
Dec 16, 2015 10.56 10.67 10.51 10.67 974,803 +0.12(+1.13%)
Dec 15, 2015 10.48 10.63 10.48 10.55 860,818 +0.11(+1.08%)
Dec 14, 2015 10.41 10.54 10.36 10.44 2,250,007 +0.01(+0.13%)
Dec 11, 2015 10.31 10.44 10.28 10.43 1,085,837 +0.01(+0.06%)
Dec 10, 2015 10.48 10.61 10.41 10.42 488,919 -0.06(-0.57%)
Dec 09, 2015 10.32 10.53 10.32 10.48 697,076 -0.11(-1.00%)
Dec 08, 2015 10.50 10.65 10.48 10.59 706,460 +0.19(+1.85%)
Dec 07, 2015 10.48 10.52 10.35 10.40 378,610 -0.11(-1.01%)
Dec 04, 2015 10.35 10.59 10.32 10.50 671,684 +0.18(+1.73%)
Dec 03, 2015 10.52 10.52 10.26 10.32 577,057 -0.21(-2.01%)
Dec 02, 2015 10.75 10.75 10.53 10.53 703,834 -0.19(-1.79%)
Dec 01, 2015 10.64 10.76 10.63 10.73 625,990 +0.13(+1.25%)
Nov 30, 2015 10.73 10.76 10.59 10.59 976,544 -0.09(-0.87%)
Nov 27, 2015 10.59 10.73 10.59 10.69 226,270 +0.07(+0.69%)
Nov 25, 2015 10.54 10.61 10.61 10.61 402,275 +0.07(+0.63%)
Nov 24, 2015 10.53 10.57 10.37 10.55 543,678 +0.00(+0.00%)
Nov 23, 2015 10.51 10.61 10.46 10.55 448,590 +0.04(+0.38%)
Nov 20, 2015 10.37 10.51 10.37 10.51 546,117 +0.21(+1.99%)
Nov 19, 2015 10.28 10.34 10.18 10.30 904,893 +0.05(+0.45%)
Nov 18, 2015 10.22 10.26 10.11 10.26 592,164 +0.02(+0.19%)
Nov 17, 2015 10.16 10.28 10.12 10.24 692,701 +0.08(+0.78%)
Nov 16, 2015 10.03 10.20 10.01 10.16 1,133,268 +0.13(+1.25%)
Nov 13, 2015 10.08 10.14 9.953 10.03 657,840 -0.05(-0.46%)
Nov 12, 2015 10.13 10.18 10.08 10.08 504,236 -0.08(-0.78%)
Nov 11, 2015 10.29 10.30 10.12 10.16 597,436 -0.13(-1.29%)
Nov 10, 2015 10.12 10.33 10.11 10.29 1,309,100 +0.17(+1.70%)
Nov 09, 2015 10.34 10.36 10.06 10.12 1,207,476 -0.22(-2.18%)
Nov 06, 2015 10.48 10.52 10.16 10.34 1,368,007 -0.19(-1.82%)
Nov 05, 2015 10.46 11.12 10.34 10.53 1,068,286 +0.07(+0.63%)
Nov 04, 2015 10.49 10.49 10.33 10.47 1,042,318 -0.02(-0.19%)
Nov 03, 2015 10.52 10.53 10.37 10.49 846,497 -0.06(-0.57%)
Nov 02, 2015 10.57 10.57 10.37 10.55 1,361,697 -0.03(-0.25%)
Oct 30, 2015 10.62 10.69 10.46 10.57 3,867,894 -0.05(-0.50%)
Oct 29, 2015 10.70 10.77 10.57 10.63 867,544 -0.09(-0.80%)
Oct 28, 2015 10.73 10.84 10.46 10.71 876,111 -0.03(-0.31%)
Oct 27, 2015 10.61 10.77 10.57 10.75 1,621,314 +0.11(+1.06%)
Oct 26, 2015 10.57 10.72 10.50 10.63 992,073 +0.06(+0.56%)
Oct 23, 2015 10.84 10.89 10.57 10.57 2,147,620 -0.23(-2.14%)
Oct 22, 2015 10.78 10.83 10.71 10.81 1,183,408 +0.12(+1.11%)
Oct 21, 2015 10.74 10.80 10.67 10.69 906,963 -0.05(-0.49%)
Oct 20, 2015 10.65 10.75 10.58 10.74 1,404,174 +0.04(+0.37%)
Oct 19, 2015 10.49 10.73 10.44 10.70 1,930,107 +0.20(+1.89%)
Oct 16, 2015 10.39 10.55 10.38 10.50 1,640,817 +0.13(+1.28%)
Oct 15, 2015 10.03 10.39 9.714 10.37 2,440,374 +0.30(+2.96%)
Oct 14, 2015 10.05 10.12 9.992 10.07 11,928,099 -0.22(-2.15%)
Oct 13, 2015 10.34 10.44 10.20 10.29 522,548 -0.08(-0.75%)
Oct 12, 2015 10.31 10.44 10.29 10.37 442,509 +0.06(+0.57%)
Oct 09, 2015 10.30 10.34 10.20 10.31 730,679 +0.03(+0.25%)
Oct 08, 2015 10.22 10.44 10.18 10.29 1,550,520 +0.14(+1.41%)
Oct 07, 2015 9.993 10.16 9.935 10.14 1,191,353 +0.16(+1.63%)
Oct 06, 2015 10.02 10.05 9.931 9.980 969,337 -0.03(-0.33%)
Oct 05, 2015 9.921 10.07 9.856 10.01 451,229 +0.12(+1.19%)
Oct 02, 2015 9.771 9.915 9.621 9.895 426,487 +0.08(+0.86%)
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.