Physicians Realty Trust (NY: DOC )

16.31 +0.49 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.18 10.18 10.07 10.16 697,323 +0.04(+0.40%)
Sep 29, 2015 10.08 10.16 9.956 10.12 546,686 +0.05(+0.47%)
Sep 28, 2015 10.24 10.27 10.01 10.08 395,856 -0.22(-2.09%)
Sep 25, 2015 10.29 10.38 10.25 10.29 805,018 -0.01(-0.13%)
Sep 24, 2015 10.38 10.42 10.29 10.31 441,001 -0.09(-0.84%)
Sep 23, 2015 10.35 10.43 10.29 10.39 404,152 +0.09(+0.85%)
Sep 22, 2015 10.29 10.40 10.21 10.31 597,396 -0.05(-0.45%)
Sep 21, 2015 10.36 10.42 10.13 10.35 646,777 +0.00(+0.00%)
Sep 18, 2015 9.996 10.41 9.982 10.35 1,728,731 +0.26(+2.60%)
Sep 17, 2015 9.821 10.18 9.774 10.09 530,862 +0.26(+2.67%)
Sep 16, 2015 9.713 9.861 9.652 9.828 497,949 +0.11(+1.18%)
Sep 15, 2015 9.592 9.733 9.504 9.713 356,115 +0.13(+1.34%)
Sep 14, 2015 9.524 9.625 9.497 9.585 316,642 +0.06(+0.64%)
Sep 11, 2015 9.450 9.558 9.336 9.524 545,204 +0.05(+0.50%)
Sep 10, 2015 9.497 9.609 9.464 9.477 380,582 -0.03(-0.35%)
Sep 09, 2015 9.659 9.666 9.497 9.511 387,660 -0.09(-0.98%)
Sep 08, 2015 9.572 9.652 9.524 9.605 439,953 +0.13(+1.42%)
Sep 04, 2015 9.605 9.471 9.471 9.471 374,862 -0.21(-2.16%)
Sep 03, 2015 9.774 9.821 9.673 9.679 415,619 -0.07(-0.69%)
Sep 02, 2015 9.774 9.821 9.679 9.747 645,319 +0.05(+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.