Physicians Realty Trust (NY: DOC )

14.34 +0.11 (+0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.611 8.768 8.580 8.718 263,037 +0.18(+2.05%)
Mar 28, 2014 8.473 8.736 8.473 8.542 263,121 +0.08(+0.96%)
Mar 27, 2014 8.404 8.530 8.342 8.461 232,925 +0.03(+0.30%)
Mar 26, 2014 8.630 8.630 8.392 8.436 169,156 -0.14(-1.68%)
Mar 25, 2014 8.498 8.611 8.461 8.580 243,619 +0.09(+1.11%)
Mar 24, 2014 8.392 8.548 8.310 8.486 116,110 +0.11(+1.35%)
Mar 21, 2014 8.304 8.392 8.279 8.373 142,230 +0.08(+0.91%)
Mar 20, 2014 8.323 8.329 8.185 8.298 97,344 -0.01(-0.15%)
Mar 19, 2014 8.279 8.548 8.273 8.310 215,284 +0.01(+0.15%)
Mar 18, 2014 8.279 8.298 8.223 8.298 135,041 +0.02(+0.23%)
Mar 17, 2014 8.298 8.298 8.217 8.279 113,777 +0.04(+0.53%)
Mar 14, 2014 8.235 8.367 8.223 8.235 74,442 -0.04(-0.53%)
Mar 13, 2014 8.429 8.448 8.210 8.279 158,429 -0.10(-1.20%)
Mar 12, 2014 8.298 8.454 8.298 8.379 228,012 +0.08(+0.98%)
Mar 11, 2014 8.204 8.411 8.204 8.298 203,351 +0.09(+1.15%)
Mar 10, 2014 8.260 8.285 8.141 8.204 146,432 -0.09(-1.13%)
Mar 07, 2014 8.404 8.404 8.235 8.298 103,733 -0.09(-1.05%)
Mar 06, 2014 8.536 8.536 8.339 8.386 220,419 -0.16(-1.83%)
Mar 05, 2014 8.617 8.692 8.455 8.542 183,526 -0.11(-1.23%)
Mar 04, 2014 8.436 8.730 8.436 8.649 365,358 +0.21(+2.52%)
Mar 03, 2014 8.361 8.436 8.317 8.436 172,957 +0.05(+0.60%)
Feb 28, 2014 8.392 8.417 8.329 8.386 307,206 +0.01(+0.15%)
Feb 27, 2014 8.329 8.411 8.310 8.373 142,075 -0.01(-0.15%)
Feb 26, 2014 8.279 8.423 8.267 8.386 153,490 +0.09(+1.13%)
Feb 25, 2014 8.379 8.379 8.242 8.292 122,037 -0.05(-0.60%)
Feb 24, 2014 8.173 8.417 8.166 8.342 256,478 +0.19(+2.30%)
Feb 21, 2014 8.135 8.173 8.079 8.154 194,975 +0.04(+0.46%)
Feb 20, 2014 8.110 8.154 8.029 8.116 104,405 +0.05(+0.62%)
Feb 19, 2014 8.060 8.217 8.016 8.066 181,269 +0.01(+0.08%)
Feb 18, 2014 7.997 8.141 7.941 8.060 151,874 +0.10(+1.26%)
Feb 14, 2014 7.953 7.960 7.960 7.960 59,080 +0.02(+0.24%)
Feb 13, 2014 7.960 8.085 7.853 7.941 176,988 -0.04(-0.47%)
Feb 12, 2014 8.035 8.035 7.935 7.979 169,393 -0.01(-0.16%)
Feb 11, 2014 8.016 8.098 7.928 7.991 125,032 +0.01(+0.08%)
Feb 10, 2014 7.828 7.997 7.797 7.985 134,926 +0.18(+2.33%)
Feb 07, 2014 7.853 7.866 7.728 7.803 144,831 +0.03(+0.32%)
Feb 06, 2014 7.609 7.803 7.609 7.778 111,249 +0.18(+2.31%)
Feb 05, 2014 7.640 7.694 7.534 7.603 134,359 -0.09(-1.22%)
Feb 04, 2014 7.609 7.747 7.518 7.697 106,684 +0.13(+1.65%)
Feb 03, 2014 7.734 7.734 7.509 7.571 226,088 -0.19(-2.42%)
Jan 31, 2014 7.709 7.784 7.640 7.759 183,166 +0.02(+0.24%)
Jan 30, 2014 7.772 7.828 7.722 7.741 115,876 +0.02(+0.24%)
Jan 29, 2014 7.816 7.876 7.597 7.722 88,070 -0.13(-1.67%)
Jan 28, 2014 7.809 7.928 7.797 7.853 163,607 +0.08(+0.97%)
Jan 27, 2014 7.878 7.878 7.684 7.778 151,924 -0.05(-0.64%)
Jan 24, 2014 7.941 7.953 7.784 7.828 207,088 -0.11(-1.42%)
Jan 23, 2014 7.828 7.953 7.803 7.941 236,175 +0.08(+1.04%)
Jan 22, 2014 8.016 8.047 7.822 7.860 277,479 -0.20(-2.52%)
Jan 21, 2014 8.082 8.082 7.989 8.063 251,984 +0.06(+0.77%)
Jan 17, 2014 8.082 8.002 8.002 8.002 177,253 -0.09(-1.14%)
Jan 16, 2014 8.094 8.186 8.063 8.094 215,981 +0.01(+0.15%)
Jan 15, 2014 8.051 8.155 8.014 8.082 230,110 +0.08(+1.00%)
Jan 14, 2014 7.946 8.026 7.897 8.002 224,333 +0.10(+1.25%)
Jan 13, 2014 7.922 7.940 7.848 7.903 294,965 -0.01(-0.08%)
Jan 10, 2014 7.897 7.934 7.872 7.909 187,527 +0.03(+0.39%)
Jan 09, 2014 7.946 7.946 7.761 7.878 289,683 -0.02(-0.31%)
Jan 08, 2014 7.977 8.051 7.866 7.903 384,483 -0.02(-0.31%)
Jan 07, 2014 7.965 7.995 7.854 7.928 286,274 +0.06(+0.78%)
Jan 06, 2014 8.038 8.112 7.817 7.866 282,880 -0.04(-0.47%)
Jan 03, 2014 7.731 7.977 7.694 7.903 255,278 +0.17(+2.15%)
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.