Physicians Realty Trust (NY: DOC )

18.56 USD -0.08 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.75 13.79 13.54 13.72 70,093 -0.05(-0.36%)
Apr 29, 2014 13.84 13.89 13.75 13.77 125,351 +0.03(+0.22%)
Apr 28, 2014 13.51 13.90 13.45 13.74 139,947 +0.34(+2.54%)
Apr 25, 2014 13.40 13.49 13.33 13.40 64,291 +0.02(+0.15%)
Apr 24, 2014 13.36 13.42 13.31 13.38 30,239 +0.06(+0.45%)
Apr 23, 2014 13.53 13.54 13.30 13.32 56,779 -0.20(-1.48%)
Apr 22, 2014 13.60 13.63 13.50 13.52 36,439 -0.10(-0.73%)
Apr 21, 2014 13.43 13.63 13.36 13.62 41,654 +0.24(+1.79%)
Apr 17, 2014 13.43 13.38 13.38 13.38 66,900 -0.08(-0.59%)
Apr 16, 2014 13.35 13.54 13.33 13.46 124,487 +0.22(+1.66%)
Apr 15, 2014 13.31 13.32 13.05 13.24 78,152 -0.07(-0.53%)
Apr 14, 2014 13.41 13.41 13.21 13.31 75,625 +0.03(+0.23%)
Apr 11, 2014 13.15 13.39 12.77 13.28 75,212 -0.01(-0.08%)
Apr 10, 2014 13.53 13.65 13.20 13.29 127,816 -0.20(-1.48%)
Apr 09, 2014 13.36 13.63 13.29 13.49 160,068 -0.10(-0.74%)
Apr 08, 2014 13.67 13.74 13.50 13.59 143,332 -0.01(-0.07%)
Apr 07, 2014 13.58 13.67 13.53 13.60 62,299 -0.03(-0.22%)
Apr 04, 2014 13.83 13.87 13.61 13.63 132,931 -0.09(-0.66%)
Apr 03, 2014 13.95 13.95 13.65 13.72 91,743 -0.22(-1.58%)
Apr 02, 2014 13.87 13.95 13.79 13.94 64,363 +0.10(+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.