Physicians Realty Trust (NY: DOC )

18.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.12 15.12 14.95 15.09 469,703 +0.06(+0.40%)
Sep 29, 2015 14.97 15.09 14.78 15.03 368,237 +0.07(+0.47%)
Sep 28, 2015 15.20 15.24 14.86 14.96 266,641 -0.32(-2.09%)
Sep 25, 2015 15.28 15.41 15.22 15.28 542,244 -0.02(-0.13%)
Sep 24, 2015 15.41 15.47 15.28 15.30 297,050 -0.13(-0.84%)
Sep 23, 2015 15.36 15.49 15.28 15.43 272,229 +0.13(+0.85%)
Sep 22, 2015 15.27 15.44 15.16 15.30 402,394 -0.07(-0.46%)
Sep 21, 2015 15.38 15.47 15.04 15.37 435,656 +0.00(+0.00%)
Sep 18, 2015 14.84 15.46 14.82 15.37 1,164,439 +0.39(+2.60%)
Sep 17, 2015 14.58 15.11 14.51 14.98 357,578 +0.39(+2.67%)
Sep 16, 2015 14.42 14.64 14.33 14.59 335,409 +0.17(+1.18%)
Sep 15, 2015 14.24 14.45 14.11 14.42 239,872 +0.19(+1.34%)
Sep 14, 2015 14.14 14.29 14.10 14.23 213,284 +0.09(+0.64%)
Sep 11, 2015 14.03 14.19 13.86 14.14 367,239 +0.07(+0.50%)
Sep 10, 2015 14.10 14.27 14.05 14.07 256,353 -0.05(-0.35%)
Sep 09, 2015 14.34 14.35 14.10 14.12 261,120 -0.14(-0.98%)
Sep 08, 2015 14.21 14.33 14.14 14.26 296,344 +0.20(+1.42%)
Sep 04, 2015 14.26 14.06 14.06 14.06 252,500 -0.31(-2.16%)
Sep 03, 2015 14.51 14.58 14.36 14.37 279,953 -0.10(-0.69%)
Sep 02, 2015 14.51 14.58 14.37 14.47 434,674 +0.07(+0.49%)
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.