Physicians Realty Trust (NY: DOC )

17.83 USD -0.28 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.00 16.86 16.86 16.86 416,800 -0.11(-0.65%)
Dec 30, 2015 16.95 17.00 16.92 16.97 345,677 +0.02(+0.12%)
Dec 29, 2015 16.89 16.96 16.86 16.95 498,917 +0.17(+1.01%)
Dec 28, 2015 16.60 16.81 16.53 16.78 470,200 +0.17(+1.02%)
Dec 24, 2015 16.74 16.61 16.61 16.61 252,000 -0.15(-0.89%)
Dec 23, 2015 16.69 16.82 16.69 16.76 487,477 +0.10(+0.60%)
Dec 22, 2015 16.42 16.74 16.42 16.66 740,956 +0.29(+1.77%)
Dec 21, 2015 16.42 16.46 16.31 16.37 426,483 +0.03(+0.18%)
Dec 18, 2015 16.31 16.45 16.23 16.34 1,263,405 -0.08(-0.49%)
Dec 17, 2015 16.30 16.49 16.28 16.42 833,009 +0.29(+1.80%)
Dec 16, 2015 15.96 16.13 15.88 16.13 645,062 +0.18(+1.13%)
Dec 15, 2015 15.84 16.06 15.84 15.95 569,634 +0.17(+1.08%)
Dec 14, 2015 15.73 15.93 15.65 15.78 1,488,909 +0.02(+0.13%)
Dec 11, 2015 15.58 15.77 15.54 15.76 718,537 +0.01(+0.06%)
Dec 10, 2015 15.84 16.03 15.73 15.75 323,535 -0.09(-0.57%)
Dec 09, 2015 15.59 15.92 15.59 15.84 461,280 -0.16(-1.00%)
Dec 08, 2015 15.87 16.10 15.83 16.00 467,490 +0.29(+1.85%)
Dec 07, 2015 15.84 15.90 15.63 15.71 250,540 -0.16(-1.01%)
Dec 04, 2015 15.64 16.00 15.59 15.87 444,477 +0.27(+1.73%)
Dec 03, 2015 15.89 15.89 15.50 15.60 381,859 -0.32(-2.01%)
Dec 02, 2015 16.24 16.24 15.91 15.92 465,752 -0.29(-1.79%)
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.