Physicians Realty Trust (NY: DOC )

14.98 +0.16 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.603 8.915 8.508 8.794 2,104,335 +0.22(+2.52%)
May 29, 2014 8.622 8.756 8.559 8.578 776,297 +0.03(+0.37%)
May 28, 2014 8.476 8.661 8.395 8.546 1,069,592 +0.03(+0.30%)
May 27, 2014 8.323 8.527 8.317 8.520 816,235 +0.25(+3.00%)
May 23, 2014 8.221 8.272 8.272 8.272 888,030 +0.07(+0.85%)
May 22, 2014 8.164 8.259 8.157 8.202 702,509 +0.08(+0.94%)
May 21, 2014 8.227 8.342 8.114 8.126 4,187,138 +0.11(+1.43%)
May 20, 2014 8.056 8.183 7.890 8.011 657,971 -0.24(-2.86%)
May 19, 2014 8.247 8.272 8.196 8.247 83,074 +0.00(+0.00%)
May 16, 2014 8.189 8.247 8.151 8.247 128,823 +0.04(+0.47%)
May 15, 2014 8.234 8.275 8.151 8.208 178,799 -0.06(-0.69%)
May 14, 2014 8.253 8.304 8.215 8.266 193,901 +0.02(+0.23%)
May 13, 2014 8.336 8.342 8.234 8.247 208,117 -0.08(-0.99%)
May 12, 2014 8.501 8.501 8.304 8.329 185,025 -0.13(-1.58%)
May 09, 2014 8.304 8.463 8.291 8.463 283,001 +0.17(+2.07%)
May 08, 2014 8.310 8.475 8.266 8.291 396,542 +0.03(+0.31%)
May 07, 2014 8.692 8.692 8.177 8.266 716,920 -0.49(-5.60%)
May 06, 2014 8.724 8.813 8.671 8.756 162,527 +0.02(+0.22%)
May 05, 2014 8.769 8.813 8.711 8.737 132,100 -0.05(-0.58%)
May 02, 2014 8.629 8.852 8.629 8.788 110,481 +0.16(+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.