Physicians Realty Trust (NY: DOC )

18.16 USD -0.27 (-1.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.15 15.39 15.08 15.34 581,426 +0.34(+2.27%)
Oct 30, 2014 14.96 15.02 14.89 15.00 362,077 +0.06(+0.40%)
Oct 29, 2014 14.98 15.09 14.80 14.94 335,731 -0.04(-0.27%)
Oct 28, 2014 15.00 15.04 14.94 14.98 452,802 +0.00(+0.00%)
Oct 27, 2014 14.88 14.87 14.87 14.98 576,653 +0.11(+0.74%)
Oct 24, 2014 14.90 14.90 14.73 14.87 618,175 +0.11(+0.75%)
Oct 23, 2014 14.48 14.76 14.43 14.76 608,581 +0.33(+2.29%)
Oct 22, 2014 14.43 14.51 14.29 14.43 149,764 +0.03(+0.21%)
Oct 21, 2014 14.39 14.48 14.31 14.40 426,212 +0.06(+0.42%)
Oct 20, 2014 14.20 14.23 14.20 14.34 246,909 +0.11(+0.77%)
Oct 17, 2014 14.42 14.42 14.04 14.23 324,023 -0.10(-0.70%)
Oct 16, 2014 13.94 14.40 13.87 14.33 619,291 +0.33(+2.36%)
Oct 15, 2014 13.84 14.09 13.68 14.00 478,500 -0.19(-1.34%)
Oct 14, 2014 13.95 14.31 13.92 14.19 491,377 +0.28(+2.01%)
Oct 13, 2014 13.74 14.05 13.71 13.91 262,393 +0.12(+0.87%)
Oct 10, 2014 13.90 14.24 13.78 13.79 263,706 -0.19(-1.36%)
Oct 09, 2014 14.07 14.16 14.03 13.98 312,322 -0.09(-0.64%)
Oct 08, 2014 13.69 14.08 13.68 14.07 504,818 +0.37(+2.70%)
Oct 07, 2014 13.87 14.01 13.68 13.70 684,947 -0.19(-1.37%)
Oct 06, 2014 13.77 13.95 13.71 13.89 505,589 +0.13(+0.94%)
Oct 03, 2014 13.91 13.97 13.72 13.76 259,143 -0.02(-0.15%)
Oct 02, 2014 13.81 13.94 13.56 13.78 288,117 -0.01(-0.07%)
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.