Physicians Realty Trust (NY: DOC )

18.10 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
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.