Physicians Realty Trust (NY: DOC )

18.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.16 15.37 15.09 15.36 801,976 +0.28(+1.86%)
Jun 29, 2015 15.01 15.19 14.93 15.08 768,997 +0.05(+0.33%)
Jun 26, 2015 15.11 15.12 14.89 15.03 1,571,430 -0.09(-0.60%)
Jun 25, 2015 15.31 15.35 15.11 15.12 407,605 -0.19(-1.24%)
Jun 24, 2015 15.47 15.50 15.29 15.31 386,555 -0.16(-1.03%)
Jun 23, 2015 15.78 15.81 15.43 15.47 610,376 -0.34(-2.15%)
Jun 22, 2015 15.91 15.99 15.80 15.81 424,682 -0.08(-0.50%)
Jun 19, 2015 15.89 15.97 15.77 15.89 816,041 +0.03(+0.19%)
Jun 18, 2015 15.83 16.12 15.81 15.86 479,121 +0.10(+0.63%)
Jun 17, 2015 15.80 15.85 15.72 15.76 414,396 +0.00(+0.00%)
Jun 16, 2015 15.68 15.89 15.52 15.76 520,309 +0.11(+0.70%)
Jun 15, 2015 15.97 16.09 15.64 15.65 555,831 -0.33(-2.07%)
Jun 12, 2015 15.95 16.02 15.85 15.98 189,985 +0.01(+0.06%)
Jun 11, 2015 16.10 16.17 15.94 15.97 245,609 -0.08(-0.50%)
Jun 10, 2015 16.04 16.19 15.98 16.05 302,906 +0.05(+0.31%)
Jun 09, 2015 16.11 16.14 15.91 16.00 348,237 -0.08(-0.50%)
Jun 08, 2015 16.09 16.19 15.97 16.08 294,523 -0.01(-0.06%)
Jun 05, 2015 16.19 16.19 16.02 16.09 338,947 -0.12(-0.74%)
Jun 04, 2015 16.23 16.28 16.17 16.21 322,736 -0.03(-0.18%)
Jun 03, 2015 16.22 16.34 16.10 16.24 533,623 +0.03(+0.19%)
Jun 02, 2015 16.25 16.32 16.10 16.21 274,939 -0.08(-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.