Physicians Realty Trust (NY: DOC )

18.05 USD -0.11 (-0.58%)
Streaming Delayed Price Updated: 10:01 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.98 14.12 13.90 14.08 241,084 +0.00(+0.00%)
Jul 30, 2014 14.24 14.27 13.93 14.08 166,233 -0.06(-0.42%)
Jul 29, 2014 14.45 14.50 14.14 14.14 208,316 -0.29(-2.01%)
Jul 28, 2014 14.23 14.45 14.15 14.43 248,438 +0.28(+1.98%)
Jul 25, 2014 14.41 14.50 14.15 14.15 267,075 -0.34(-2.35%)
Jul 24, 2014 14.65 14.65 14.45 14.49 218,387 -0.10(-0.69%)
Jul 23, 2014 14.67 14.69 14.55 14.59 244,422 -0.04(-0.27%)
Jul 22, 2014 14.76 14.77 14.59 14.63 178,931 -0.09(-0.61%)
Jul 21, 2014 14.66 14.75 14.60 14.72 153,573 +0.04(+0.27%)
Jul 18, 2014 14.29 14.69 14.29 14.68 150,117 +0.34(+2.37%)
Jul 17, 2014 14.21 14.40 14.16 14.34 289,060 +0.12(+0.84%)
Jul 16, 2014 14.24 14.29 14.11 14.22 186,584 -0.18(-1.25%)
Jul 15, 2014 14.36 14.47 14.20 14.40 366,180 +0.00(+0.00%)
Jul 14, 2014 14.45 14.50 14.32 14.40 436,362 +0.05(+0.35%)
Jul 11, 2014 14.48 14.48 14.25 14.35 595,305 -0.09(-0.62%)
Jul 10, 2014 14.49 14.63 14.38 14.44 360,239 -0.18(-1.23%)
Jul 09, 2014 14.30 14.63 14.14 14.62 595,518 +0.42(+2.96%)
Jul 08, 2014 14.15 14.35 14.10 14.20 310,714 +0.07(+0.50%)
Jul 07, 2014 14.31 14.35 14.08 14.13 220,422 -0.13(-0.91%)
Jul 03, 2014 14.42 14.26 14.26 14.26 99,900 -0.14(-0.97%)
Jul 02, 2014 14.56 14.57 14.30 14.40 241,585 -0.09(-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.