Physicians Realty Trust (NY: DOC )

18.30 USD -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.51 14.00 13.36 13.81 1,340,046 +0.34(+2.52%)
May 29, 2014 13.54 13.75 13.44 13.47 494,348 +0.05(+0.37%)
May 28, 2014 13.31 13.60 13.18 13.42 681,119 +0.04(+0.30%)
May 27, 2014 13.07 13.39 13.06 13.38 519,781 +0.39(+3.00%)
May 23, 2014 12.91 12.99 12.99 12.99 565,500 +0.11(+0.85%)
May 22, 2014 12.82 12.97 12.81 12.88 447,360 +0.12(+0.94%)
May 21, 2014 12.92 13.10 12.74 12.76 2,666,380 +0.18(+1.43%)
May 20, 2014 12.65 12.85 12.39 12.58 418,998 -0.37(-2.86%)
May 19, 2014 12.95 12.99 12.87 12.95 52,902 +0.00(+0.00%)
May 16, 2014 12.86 12.95 12.80 12.95 82,035 +0.06(+0.47%)
May 15, 2014 12.93 13.00 12.80 12.89 113,860 -0.09(-0.69%)
May 14, 2014 12.96 13.04 12.90 12.98 123,477 +0.03(+0.23%)
May 13, 2014 13.09 13.10 12.93 12.95 132,530 -0.13(-0.99%)
May 12, 2014 13.35 13.35 13.04 13.08 117,825 -0.21(-1.58%)
May 09, 2014 13.04 13.29 13.02 13.29 180,216 +0.27(+2.07%)
May 08, 2014 13.05 13.31 12.98 13.02 252,519 +0.04(+0.31%)
May 07, 2014 13.65 13.65 12.84 12.98 456,537 -0.77(-5.60%)
May 06, 2014 13.70 13.84 13.62 13.75 103,498 +0.03(+0.22%)
May 05, 2014 13.77 13.84 13.68 13.72 84,122 -0.08(-0.58%)
May 02, 2014 13.55 13.90 13.55 13.80 70,355 +0.25(+1.85%)
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.