Physicians Realty Trust (NY: DOC )

13.91 -0.43 (-2.96%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.00 10.91 10.91 10.91 375,456 -0.05(-0.42%)
Dec 30, 2014 10.98 11.10 10.89 10.96 308,427 -0.08(-0.71%)
Dec 29, 2014 11.03 11.15 11.03 11.04 269,043 +0.00(+0.00%)
Dec 26, 2014 11.00 11.12 10.96 11.04 304,782 +0.08(+0.72%)
Dec 24, 2014 10.94 10.96 10.96 10.96 168,711 +0.00(+0.00%)
Dec 23, 2014 11.06 11.09 10.93 10.96 413,720 -0.11(-0.95%)
Dec 22, 2014 10.84 11.08 10.84 11.06 550,755 +0.22(+2.06%)
Dec 19, 2014 10.81 10.96 10.79 10.84 2,981,117 +0.05(+0.43%)
Dec 18, 2014 10.71 10.83 10.62 10.79 1,343,554 +0.14(+1.36%)
Dec 17, 2014 10.31 10.69 10.29 10.65 1,267,449 +0.32(+3.12%)
Dec 16, 2014 10.25 10.43 10.20 10.33 634,331 +0.04(+0.38%)
Dec 15, 2014 10.38 10.46 10.22 10.29 564,112 -0.02(-0.19%)
Dec 12, 2014 10.21 10.41 10.21 10.31 494,046 -0.01(-0.06%)
Dec 11, 2014 10.33 10.48 10.25 10.31 419,926 +0.03(+0.32%)
Dec 10, 2014 10.29 10.45 10.27 10.28 678,425 -0.02(-0.19%)
Dec 09, 2014 10.23 10.35 10.22 10.30 690,868 -0.03(-0.32%)
Dec 08, 2014 10.23 10.34 10.23 10.33 645,301 +0.08(+0.77%)
Dec 05, 2014 10.23 10.29 10.21 10.25 687,883 +0.02(+0.19%)
Dec 04, 2014 10.16 10.33 10.10 10.23 651,623 +0.07(+0.71%)
Dec 03, 2014 10.13 10.20 10.11 10.16 657,701 +0.01(+0.13%)
Dec 02, 2014 10.02 10.19 10.01 10.15 735,269 +0.14(+1.38%)
Dec 01, 2014 10.18 10.25 9.991 10.01 582,752 -0.15(-1.49%)
Nov 28, 2014 10.25 10.35 10.16 10.16 451,719 -0.05(-0.45%)
Nov 26, 2014 10.16 10.21 10.21 10.21 868,661 +0.09(+0.84%)
Nov 25, 2014 10.20 10.25 10.11 10.12 7,796,699 -0.03(-0.26%)
Nov 24, 2014 10.13 10.27 10.10 10.15 2,065,228 +0.03(+0.26%)
Nov 21, 2014 10.28 10.32 10.12 10.12 724,064 -0.09(-0.84%)
Nov 20, 2014 10.13 10.24 10.12 10.21 404,195 +0.07(+0.71%)
Nov 19, 2014 10.44 10.44 10.14 10.14 587,024 -0.30(-2.90%)
Nov 18, 2014 10.30 10.48 10.28 10.44 599,637 +0.13(+1.28%)
Nov 17, 2014 10.50 10.58 10.31 10.31 738,515 -0.18(-1.75%)
Nov 14, 2014 10.35 10.52 10.31 10.49 795,708 +0.18(+1.72%)
Nov 13, 2014 10.13 10.43 10.10 10.31 1,557,406 +0.25(+2.48%)
Nov 12, 2014 10.08 10.20 9.991 10.06 1,178,179 -0.02(-0.20%)
Nov 11, 2014 10.13 10.16 9.965 10.08 507,358 -0.08(-0.78%)
Nov 10, 2014 10.15 10.21 9.972 10.16 822,757 -0.01(-0.06%)
Nov 07, 2014 10.27 10.38 10.07 10.17 1,458,328 -0.02(-0.19%)
Nov 06, 2014 10.10 10.20 10.08 10.19 664,928 +0.11(+1.11%)
Nov 05, 2014 10.13 10.34 10.02 10.08 293,163 -0.05(-0.45%)
Nov 04, 2014 10.16 10.19 10.06 10.12 373,402 -0.06(-0.58%)
Nov 03, 2014 10.06 10.19 10.06 10.18 500,322 +0.10(+0.98%)
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%)
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.