Physicians Realty Trust (NY: DOC )

14.34 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.58 11.71 11.31 11.56 4,078,664 -0.07(-0.56%)
Jan 29, 2015 11.60 11.75 11.52 11.63 1,159,340 +0.05(+0.40%)
Jan 28, 2015 11.75 11.88 11.52 11.58 1,157,802 -0.12(-1.01%)
Jan 27, 2015 11.29 11.79 11.29 11.70 2,123,400 +0.37(+3.24%)
Jan 26, 2015 11.16 11.33 11.11 11.33 720,778 +0.20(+1.83%)
Jan 23, 2015 11.28 11.28 11.09 11.13 1,767,822 -0.11(-0.99%)
Jan 22, 2015 11.10 11.35 11.06 11.24 1,257,271 +0.14(+1.30%)
Jan 21, 2015 10.97 11.13 10.97 11.10 948,471 +0.08(+0.68%)
Jan 20, 2015 11.03 11.06 10.98 11.02 1,901,830 +0.03(+0.29%)
Jan 16, 2015 10.85 11.02 10.85 10.99 1,688,970 +0.10(+0.89%)
Jan 15, 2015 10.79 10.96 10.76 10.89 12,120,403 +0.13(+1.20%)
Jan 14, 2015 10.69 10.89 10.53 10.76 1,426,577 -0.17(-1.54%)
Jan 13, 2015 11.16 11.24 10.90 10.93 487,998 -0.22(-1.97%)
Jan 12, 2015 11.09 11.22 11.06 11.15 378,917 +0.09(+0.82%)
Jan 09, 2015 11.04 11.16 10.93 11.06 402,558 +0.06(+0.59%)
Jan 08, 2015 11.13 11.13 10.92 11.00 592,517 -0.10(-0.93%)
Jan 07, 2015 11.02 11.10 10.96 11.10 1,719,385 +0.16(+1.42%)
Jan 06, 2015 10.99 11.15 10.92 10.95 1,350,627 +0.01(+0.06%)
Jan 05, 2015 10.80 11.00 10.80 10.94 397,084 +0.10(+0.96%)
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.