Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.78 14.85 14.67 14.67 1,077,285 -0.13(-0.85%)
Feb 27, 2017 14.80 14.87 14.67 14.80 1,419,367 +0.00(+0.00%)
Feb 24, 2017 14.59 14.82 14.25 14.80 1,971,378 +0.13(+0.90%)
Feb 23, 2017 14.61 14.68 14.36 14.67 1,322,470 +0.17(+1.17%)
Feb 22, 2017 14.46 14.55 14.40 14.50 888,958 +0.07(+0.46%)
Feb 21, 2017 14.28 14.45 14.20 14.43 1,076,608 +0.14(+0.98%)
Feb 17, 2017 14.29 14.29 14.29 0 +0.05(+0.36%)
Feb 16, 2017 13.92 14.28 13.92 14.24 1,078,425 +0.31(+2.22%)
Feb 15, 2017 13.78 13.94 13.72 13.93 955,358 +0.03(+0.21%)
Feb 14, 2017 14.03 14.04 13.84 13.90 779,792 -0.15(-1.10%)
Feb 13, 2017 14.04 14.10 13.94 14.05 787,585 +0.02(+0.16%)
Feb 10, 2017 13.78 14.05 13.74 14.03 613,321 +0.18(+1.33%)
Feb 09, 2017 13.77 13.92 13.70 13.85 665,188 +0.02(+0.16%)
Feb 08, 2017 13.86 13.90 13.75 13.83 769,527 +0.07(+0.54%)
Feb 07, 2017 13.78 13.85 13.73 13.75 1,042,399 -0.01(-0.11%)
Feb 06, 2017 13.86 13.89 13.73 13.77 710,152 -0.05(-0.37%)
Feb 03, 2017 13.87 13.94 13.72 13.82 755,320 +0.08(+0.59%)
Feb 02, 2017 13.52 13.78 13.44 13.74 1,291,616 +0.32(+2.42%)
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.