Physicians Realty Trust (NY: DOC )

14.37 +0.52 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.474 8.628 8.443 8.579 267,286 +0.17(+2.05%)
Mar 28, 2014 8.339 8.597 8.339 8.406 267,370 +0.08(+0.96%)
Mar 27, 2014 8.271 8.394 8.209 8.326 236,687 +0.02(+0.30%)
Mar 26, 2014 8.493 8.493 8.258 8.302 171,888 -0.14(-1.68%)
Mar 25, 2014 8.363 8.474 8.326 8.443 247,554 +0.09(+1.11%)
Mar 24, 2014 8.258 8.413 8.178 8.351 117,985 +0.11(+1.35%)
Mar 21, 2014 8.172 8.258 8.148 8.240 144,527 +0.07(+0.91%)
Mar 20, 2014 8.191 8.197 8.055 8.166 98,916 -0.01(-0.15%)
Mar 19, 2014 8.148 8.413 8.141 8.178 218,761 +0.01(+0.15%)
Mar 18, 2014 8.148 8.166 8.092 8.166 137,222 +0.02(+0.23%)
Mar 17, 2014 8.166 8.166 8.086 8.148 115,614 +0.04(+0.53%)
Mar 14, 2014 8.104 8.234 8.092 8.104 75,644 -0.04(-0.53%)
Mar 13, 2014 8.295 8.314 8.080 8.148 160,988 -0.10(-1.20%)
Mar 12, 2014 8.166 8.320 8.166 8.246 231,695 +0.08(+0.98%)
Mar 11, 2014 8.074 8.277 8.074 8.166 206,636 +0.09(+1.14%)
Mar 10, 2014 8.129 8.153 8.012 8.074 148,798 -0.09(-1.13%)
Mar 07, 2014 8.271 8.271 8.104 8.166 105,408 -0.09(-1.05%)
Mar 06, 2014 8.400 8.400 8.206 8.252 223,979 -0.15(-1.83%)
Mar 05, 2014 8.480 8.554 8.320 8.406 186,490 -0.10(-1.23%)
Mar 04, 2014 8.302 8.591 8.302 8.511 371,259 +0.21(+2.52%)
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.