Physicians Realty Trust (NY: DOC )

13.85 -0.09 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.617 8.642 8.485 8.598 111,848 -0.03(-0.36%)
Apr 29, 2014 8.673 8.705 8.617 8.629 200,023 +0.02(+0.22%)
Apr 28, 2014 8.466 8.711 8.429 8.611 223,314 +0.21(+2.54%)
Apr 25, 2014 8.398 8.454 8.354 8.398 102,589 +0.01(+0.15%)
Apr 24, 2014 8.372 8.410 8.341 8.385 48,252 +0.04(+0.45%)
Apr 23, 2014 8.479 8.485 8.335 8.347 90,602 -0.13(-1.48%)
Apr 22, 2014 8.523 8.542 8.460 8.473 58,146 -0.06(-0.73%)
Apr 21, 2014 8.416 8.542 8.369 8.535 66,467 +0.15(+1.79%)
Apr 17, 2014 8.416 8.385 8.385 8.385 106,752 -0.05(-0.59%)
Apr 16, 2014 8.366 8.485 8.354 8.435 198,645 +0.14(+1.66%)
Apr 15, 2014 8.341 8.347 8.178 8.297 124,707 -0.04(-0.53%)
Apr 14, 2014 8.404 8.404 8.278 8.341 120,675 +0.02(+0.23%)
Apr 11, 2014 8.241 8.391 8.003 8.322 120,016 -0.01(-0.08%)
Apr 10, 2014 8.479 8.557 8.272 8.329 203,957 -0.13(-1.48%)
Apr 09, 2014 8.372 8.542 8.329 8.454 255,421 +0.08(+0.94%)
Apr 08, 2014 8.425 8.468 8.320 8.376 232,566 -0.01(-0.07%)
Apr 07, 2014 8.369 8.425 8.339 8.382 101,084 -0.02(-0.22%)
Apr 04, 2014 8.524 8.548 8.388 8.400 215,690 -0.06(-0.66%)
Apr 03, 2014 8.597 8.597 8.413 8.456 148,859 -0.14(-1.58%)
Apr 02, 2014 8.548 8.597 8.499 8.591 104,433 +0.06(+0.72%)
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.