Physicians Realty Trust (NY: DOC )

18.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.75 14.00 13.70 13.92 164,730 +0.28(+2.05%)
Mar 28, 2014 13.53 13.95 13.53 13.64 164,782 +0.13(+0.96%)
Mar 27, 2014 13.42 13.62 13.32 13.51 145,872 +0.04(+0.30%)
Mar 26, 2014 13.78 13.78 13.40 13.47 105,936 -0.23(-1.68%)
Mar 25, 2014 13.57 13.75 13.51 13.70 152,569 +0.15(+1.11%)
Mar 24, 2014 13.40 13.65 13.27 13.55 72,715 +0.18(+1.35%)
Mar 21, 2014 13.26 13.40 13.22 13.37 89,073 +0.12(+0.91%)
Mar 20, 2014 13.29 13.30 13.07 13.25 60,963 -0.02(-0.15%)
Mar 19, 2014 13.22 13.65 13.21 13.27 134,824 +0.02(+0.15%)
Mar 18, 2014 13.22 13.25 13.13 13.25 84,571 +0.03(+0.23%)
Mar 17, 2014 13.25 13.25 13.12 13.22 71,254 +0.07(+0.53%)
Mar 14, 2014 13.15 13.36 13.13 13.15 46,620 -0.07(-0.53%)
Mar 13, 2014 13.46 13.49 13.11 13.22 99,218 -0.16(-1.20%)
Mar 12, 2014 13.25 13.50 13.25 13.38 142,795 +0.13(+0.98%)
Mar 11, 2014 13.10 13.43 13.10 13.25 127,351 +0.15(+1.15%)
Mar 10, 2014 13.19 13.23 13.00 13.10 91,705 -0.15(-1.13%)
Mar 07, 2014 13.42 13.42 13.15 13.25 64,964 -0.14(-1.05%)
Mar 06, 2014 13.63 13.63 13.31 13.39 138,040 -0.25(-1.83%)
Mar 05, 2014 13.76 13.88 13.50 13.64 114,935 -0.17(-1.23%)
Mar 04, 2014 13.47 13.94 13.47 13.81 228,809 +0.34(+2.52%)
Mar 03, 2014 13.35 13.47 13.28 13.47 108,316 +0.08(+0.60%)
Feb 28, 2014 13.40 13.44 13.30 13.39 192,391 +0.02(+0.15%)
Feb 27, 2014 13.30 13.43 13.27 13.37 88,976 -0.02(-0.15%)
Feb 26, 2014 13.22 13.45 13.20 13.39 96,125 +0.15(+1.13%)
Feb 25, 2014 13.38 13.38 13.16 13.24 76,427 -0.08(-0.60%)
Feb 24, 2014 13.05 13.44 13.04 13.32 160,622 +0.30(+2.30%)
Feb 21, 2014 12.99 13.05 12.90 13.02 122,105 +0.06(+0.46%)
Feb 20, 2014 12.95 13.02 12.82 12.96 65,385 +0.08(+0.62%)
Feb 19, 2014 12.87 13.12 12.80 12.88 113,522 +0.01(+0.08%)
Feb 18, 2014 12.77 13.00 12.68 12.87 95,113 +0.16(+1.26%)
Feb 14, 2014 12.70 12.71 12.71 12.71 37,000 +0.03(+0.24%)
Feb 13, 2014 12.71 12.91 12.54 12.68 110,841 -0.06(-0.47%)
Feb 12, 2014 12.83 12.83 12.67 12.74 106,084 -0.02(-0.16%)
Feb 11, 2014 12.80 12.93 12.66 12.76 78,303 +0.01(+0.08%)
Feb 10, 2014 12.50 12.77 12.45 12.75 84,499 +0.29(+2.33%)
Feb 07, 2014 12.54 12.56 12.34 12.46 90,702 +0.04(+0.32%)
Feb 06, 2014 12.15 12.46 12.15 12.42 69,671 +0.28(+2.31%)
Feb 05, 2014 12.20 12.29 12.03 12.14 84,144 -0.15(-1.22%)
Feb 04, 2014 12.15 12.37 12.00 12.29 66,812 +0.20(+1.65%)
Feb 03, 2014 12.35 12.35 11.99 12.09 141,590 -0.30(-2.42%)
Jan 31, 2014 12.31 12.43 12.20 12.39 114,710 +0.03(+0.24%)
Jan 30, 2014 12.41 12.50 12.33 12.36 72,569 +0.03(+0.24%)
Jan 29, 2014 12.48 12.58 12.13 12.33 55,155 -0.21(-1.67%)
Jan 28, 2014 12.47 12.66 12.45 12.54 102,461 +0.12(+0.97%)
Jan 27, 2014 12.58 12.58 12.27 12.42 95,144 -0.08(-0.64%)
Jan 24, 2014 12.68 12.70 12.43 12.50 129,691 -0.18(-1.42%)
Jan 23, 2014 12.50 12.70 12.46 12.68 147,907 +0.13(+1.04%)
Jan 22, 2014 12.80 12.85 12.49 12.55 173,774 -0.55(-4.20%)
Jan 21, 2014 13.13 13.13 12.98 13.10 155,097 +0.10(+0.77%)
Jan 17, 2014 13.13 13.00 13.00 13.00 109,100 -0.15(-1.14%)
Jan 16, 2014 13.15 13.30 13.10 13.15 132,937 +0.02(+0.15%)
Jan 15, 2014 13.08 13.25 13.02 13.13 141,634 +0.13(+1.00%)
Jan 14, 2014 12.91 13.04 12.83 13.00 138,078 +0.16(+1.25%)
Jan 13, 2014 12.87 12.90 12.75 12.84 181,552 -0.01(-0.08%)
Jan 10, 2014 12.83 12.89 12.79 12.85 115,424 +0.05(+0.39%)
Jan 09, 2014 12.91 12.91 12.61 12.80 178,301 -0.04(-0.31%)
Jan 08, 2014 12.96 13.08 12.78 12.84 236,651 -0.04(-0.31%)
Jan 07, 2014 12.94 12.99 12.76 12.88 176,203 +0.10(+0.78%)
Jan 06, 2014 13.06 13.18 12.70 12.78 174,114 -0.06(-0.47%)
Jan 03, 2014 12.56 12.96 12.50 12.84 157,125 +0.27(+2.15%)
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.