Physicians Realty Trust (NY: DOC )

18.85 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.47 14.57 14.27 14.39 249,025 -0.11(-0.76%)
Jun 27, 2014 14.26 14.50 14.25 14.50 801,511 +0.26(+1.83%)
Jun 26, 2014 14.19 14.27 14.13 14.24 116,495 +0.07(+0.49%)
Jun 25, 2014 14.17 14.23 14.04 14.17 130,436 -0.02(-0.14%)
Jun 24, 2014 14.16 14.37 14.12 14.19 145,618 -0.01(-0.07%)
Jun 23, 2014 14.43 14.45 14.18 14.20 134,462 -0.22(-1.53%)
Jun 20, 2014 14.26 14.45 14.17 14.42 443,609 +0.22(+1.55%)
Jun 19, 2014 14.23 14.25 14.11 14.20 278,367 +0.02(+0.14%)
Jun 18, 2014 14.21 14.21 14.01 14.18 120,877 +0.00(+0.00%)
Jun 17, 2014 14.23 14.27 14.05 14.18 179,342 -0.01(-0.07%)
Jun 16, 2014 14.27 14.30 14.16 14.19 235,354 -0.06(-0.42%)
Jun 13, 2014 14.24 14.33 14.14 14.25 231,121 +0.05(+0.35%)
Jun 12, 2014 14.20 14.29 14.04 14.20 212,656 +0.01(+0.07%)
Jun 11, 2014 14.11 14.19 14.02 14.19 181,394 +0.05(+0.35%)
Jun 10, 2014 14.35 14.35 14.09 14.14 180,003 -0.26(-1.81%)
Jun 06, 2014 14.61 14.63 14.34 14.40 309,033 -0.12(-0.83%)
Jun 05, 2014 14.32 14.54 14.25 14.52 350,583 +0.27(+1.89%)
Jun 04, 2014 14.10 14.34 14.09 14.25 548,310 +0.27(+1.93%)
Jun 03, 2014 13.85 14.03 13.69 13.98 505,717 +0.12(+0.87%)
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.