Physicians Realty Trust (NY: DOC )

14.73 +0.21 (+1.41%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.900 8.992 8.849 8.964 378,688 +0.00(+0.00%)
Jul 30, 2014 9.066 9.085 8.868 8.964 261,114 -0.04(-0.42%)
Jul 29, 2014 9.199 9.231 9.002 9.002 327,217 -0.18(-2.01%)
Jul 28, 2014 9.059 9.199 9.008 9.187 390,240 +0.18(+1.98%)
Jul 25, 2014 9.174 9.231 9.008 9.008 419,515 -0.22(-2.35%)
Jul 24, 2014 9.327 9.327 9.199 9.225 343,037 -0.06(-0.69%)
Jul 23, 2014 9.339 9.352 9.263 9.288 383,932 -0.03(-0.27%)
Jul 22, 2014 9.397 9.403 9.288 9.314 281,060 -0.06(-0.61%)
Jul 21, 2014 9.333 9.390 9.295 9.371 241,228 +0.03(+0.27%)
Jul 18, 2014 9.097 9.352 9.097 9.346 235,800 +0.22(+2.37%)
Jul 17, 2014 9.046 9.167 9.015 9.129 454,048 +0.08(+0.84%)
Jul 16, 2014 9.066 9.097 8.983 9.053 293,081 +0.03(+0.32%)
Jul 15, 2014 8.999 9.068 8.899 9.024 584,316 +0.00(+0.00%)
Jul 14, 2014 9.056 9.087 8.974 9.024 696,306 +0.03(+0.35%)
Jul 11, 2014 9.074 9.074 8.930 8.993 949,933 -0.06(-0.62%)
Jul 10, 2014 9.081 9.168 9.012 9.049 574,836 -0.11(-1.23%)
Jul 09, 2014 8.962 9.168 8.861 9.162 950,273 +0.26(+2.96%)
Jul 08, 2014 8.868 8.993 8.836 8.899 495,809 +0.04(+0.50%)
Jul 07, 2014 8.968 8.992 8.824 8.855 351,729 -0.08(-0.91%)
Jul 03, 2014 9.037 8.936 8.936 8.936 159,411 -0.09(-0.97%)
Jul 02, 2014 9.124 9.131 8.962 9.024 385,499 -0.06(-0.62%)
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.