Physicians Realty Trust (NY: DOC )

18.67 USD +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.09 12.10 12.00 12.07 56,017 -0.03(-0.25%)
Sep 26, 2013 12.17 12.40 11.99 12.10 144,907 +0.03(+0.25%)
Sep 25, 2013 12.00 12.30 11.99 12.07 104,300 +0.08(+0.67%)
Sep 24, 2013 11.96 12.08 11.90 11.99 77,433 -0.03(-0.25%)
Sep 23, 2013 12.05 12.25 11.90 12.02 121,941 +0.04(+0.33%)
Sep 20, 2013 12.29 12.74 11.92 11.98 196,124 -0.29(-2.36%)
Sep 19, 2013 12.36 12.36 12.05 12.27 81,424 +0.05(+0.41%)
Sep 18, 2013 12.18 12.27 11.91 12.22 74,119 +0.00(+0.00%)
Sep 17, 2013 11.90 12.39 11.90 12.22 84,498 +0.28(+2.35%)
Sep 16, 2013 11.78 12.06 11.61 11.94 105,045 +0.09(+0.76%)
Sep 13, 2013 11.69 11.85 11.57 11.85 47,535 +0.18(+1.54%)
Sep 12, 2013 11.65 11.70 11.56 11.67 65,381 +0.01(+0.09%)
Sep 11, 2013 11.70 11.70 11.53 11.66 25,095 -0.03(-0.26%)
Sep 10, 2013 11.72 11.72 11.51 11.69 37,647 +0.02(+0.17%)
Sep 09, 2013 11.50 11.71 11.49 11.67 46,979 +0.18(+1.57%)
Sep 06, 2013 11.69 11.69 11.44 11.49 9,914 -0.05(-0.43%)
Sep 05, 2013 11.59 11.60 11.50 11.54 15,718 -0.10(-0.86%)
Sep 04, 2013 11.60 11.69 11.46 11.64 18,805 +0.13(+1.13%)
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.