Physicians Realty Trust (NY: DOC )

15.74 +0.14 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.466 8.774 8.373 8.654 2,138,324 +0.21(+2.52%)
May 29, 2014 8.485 8.617 8.423 8.441 788,835 +0.03(+0.37%)
May 28, 2014 8.341 8.523 8.262 8.410 1,086,867 +0.03(+0.30%)
May 27, 2014 8.191 8.391 8.184 8.385 829,419 +0.24(+3.00%)
May 23, 2014 8.090 8.141 8.141 8.141 902,373 +0.07(+0.85%)
May 22, 2014 8.034 8.128 8.028 8.072 713,856 +0.08(+0.94%)
May 21, 2014 8.097 8.210 7.985 7.996 4,254,767 +0.11(+1.43%)
May 20, 2014 7.928 8.053 7.765 7.884 668,599 -0.23(-2.86%)
May 19, 2014 8.116 8.141 8.065 8.116 84,416 +0.00(+0.00%)
May 16, 2014 8.059 8.116 8.022 8.116 130,904 +0.04(+0.47%)
May 15, 2014 8.103 8.144 8.022 8.078 181,687 -0.06(-0.69%)
May 14, 2014 8.122 8.172 8.084 8.134 197,033 +0.02(+0.23%)
May 13, 2014 8.203 8.210 8.103 8.116 211,479 -0.08(-0.99%)
May 12, 2014 8.366 8.366 8.172 8.197 188,014 -0.13(-1.58%)
May 09, 2014 8.172 8.329 8.159 8.329 287,572 +0.17(+2.07%)
May 08, 2014 8.178 8.340 8.134 8.159 402,946 +0.03(+0.31%)
May 07, 2014 8.554 8.554 8.047 8.134 728,500 -0.48(-5.60%)
May 06, 2014 8.586 8.673 8.533 8.617 165,152 +0.02(+0.22%)
May 05, 2014 8.629 8.673 8.573 8.598 134,234 -0.05(-0.58%)
May 02, 2014 8.492 8.711 8.492 8.648 112,266 +0.16(+1.85%)
May 01, 2014 8.642 8.642 8.448 8.492 179,877 -0.11(-1.24%)
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 8.454 255,422 +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%)
Apr 01, 2014 8.628 8.628 8.443 8.530 84,772 -0.05(-0.57%)
Mar 31, 2014 8.474 8.628 8.443 8.579 267,286 +0.17(+2.05%)
Mar 28, 2014 8.339 8.597 8.339 8.406 267,370 +0.08(+0.96%)
Mar 27, 2014 8.271 8.394 8.209 8.326 236,688 +0.02(+0.30%)
Mar 26, 2014 8.493 8.493 8.258 8.302 171,888 -0.14(-1.68%)
Mar 25, 2014 8.363 8.474 8.326 8.443 247,554 +0.09(+1.11%)
Mar 24, 2014 8.258 8.413 8.178 8.351 117,985 +0.11(+1.35%)
Mar 21, 2014 8.172 8.258 8.148 8.240 144,527 +0.07(+0.91%)
Mar 20, 2014 8.191 8.197 8.055 8.166 98,916 -0.01(-0.15%)
Mar 19, 2014 8.148 8.413 8.141 8.178 218,761 +0.01(+0.15%)
Mar 18, 2014 8.148 8.166 8.092 8.166 137,222 +0.02(+0.23%)
Mar 17, 2014 8.166 8.166 8.086 8.148 115,614 +0.04(+0.53%)
Mar 14, 2014 8.104 8.234 8.092 8.104 75,644 -0.04(-0.53%)
Mar 13, 2014 8.295 8.314 8.080 8.148 160,988 -0.10(-1.20%)
Mar 12, 2014 8.166 8.320 8.166 8.246 231,695 +0.08(+0.98%)
Mar 11, 2014 8.074 8.277 8.074 8.166 206,636 +0.09(+1.14%)
Mar 10, 2014 8.129 8.153 8.012 8.074 148,798 -0.09(-1.13%)
Mar 07, 2014 8.271 8.271 8.104 8.166 105,408 -0.09(-1.05%)
Mar 06, 2014 8.400 8.400 8.206 8.252 223,980 -0.15(-1.83%)
Mar 05, 2014 8.480 8.554 8.320 8.406 186,490 -0.10(-1.23%)
Mar 04, 2014 8.302 8.591 8.302 8.511 371,259 +0.21(+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.