Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.068 9.131 8.943 9.018 397,371 -0.07(-0.76%)
Jun 27, 2014 8.936 9.087 8.931 9.087 1,278,978 +0.16(+1.83%)
Jun 26, 2014 8.893 8.943 8.855 8.924 185,892 +0.04(+0.49%)
Jun 25, 2014 8.880 8.918 8.799 8.880 208,137 -0.01(-0.14%)
Jun 24, 2014 8.874 9.005 8.849 8.893 232,364 -0.01(-0.07%)
Jun 23, 2014 9.043 9.056 8.886 8.899 214,562 -0.14(-1.53%)
Jun 20, 2014 8.936 9.059 8.880 9.037 707,871 +0.14(+1.55%)
Jun 19, 2014 8.918 8.930 8.842 8.899 444,192 +0.01(+0.14%)
Jun 18, 2014 8.905 8.905 8.780 8.886 192,884 +0.00(+0.00%)
Jun 17, 2014 8.918 8.943 8.805 8.886 286,177 -0.01(-0.07%)
Jun 16, 2014 8.943 8.962 8.874 8.893 375,556 -0.04(-0.42%)
Jun 13, 2014 8.924 8.980 8.861 8.930 368,801 +0.03(+0.35%)
Jun 12, 2014 8.899 8.955 8.799 8.899 339,337 +0.01(+0.07%)
Jun 11, 2014 8.842 8.893 8.786 8.893 289,452 +0.03(+0.35%)
Jun 10, 2014 8.993 8.993 8.830 8.861 287,232 -0.16(-1.81%)
Jun 06, 2014 9.156 9.168 8.987 9.024 493,126 -0.08(-0.83%)
Jun 05, 2014 8.974 9.112 8.930 9.099 559,428 +0.17(+1.89%)
Jun 04, 2014 8.836 8.987 8.830 8.930 874,943 +0.17(+1.93%)
Jun 03, 2014 8.680 8.792 8.579 8.761 806,977 +0.08(+0.87%)
Jun 02, 2014 8.761 8.767 8.523 8.686 593,579 +0.03(+0.36%)
May 30, 2014 8.466 8.774 8.373 8.654 2,138,324 +0.21(+2.52%)
May 29, 2014 8.485 8.617 8.423 8.441 788,835 +0.03(+0.37%)
May 28, 2014 8.341 8.523 8.262 8.410 1,086,867 +0.03(+0.30%)
May 27, 2014 8.191 8.391 8.184 8.385 829,419 +0.24(+3.00%)
May 23, 2014 8.090 8.141 8.141 8.141 902,373 +0.07(+0.85%)
May 22, 2014 8.034 8.128 8.028 8.072 713,856 +0.08(+0.94%)
May 21, 2014 8.097 8.210 7.985 7.996 4,254,767 +0.11(+1.43%)
May 20, 2014 7.928 8.053 7.765 7.884 668,599 -0.23(-2.86%)
May 19, 2014 8.116 8.141 8.065 8.116 84,416 +0.00(+0.00%)
May 16, 2014 8.059 8.116 8.022 8.116 130,904 +0.04(+0.47%)
May 15, 2014 8.103 8.144 8.022 8.078 181,687 -0.06(-0.69%)
May 14, 2014 8.122 8.172 8.084 8.134 197,033 +0.02(+0.23%)
May 13, 2014 8.203 8.210 8.103 8.116 211,479 -0.08(-0.99%)
May 12, 2014 8.366 8.366 8.172 8.197 188,014 -0.13(-1.58%)
May 09, 2014 8.172 8.329 8.159 8.329 287,572 +0.17(+2.07%)
May 08, 2014 8.178 8.340 8.134 8.159 402,946 +0.03(+0.31%)
May 07, 2014 8.554 8.554 8.047 8.134 728,500 -0.48(-5.60%)
May 06, 2014 8.586 8.673 8.533 8.617 165,152 +0.02(+0.22%)
May 05, 2014 8.629 8.673 8.573 8.598 134,234 -0.05(-0.58%)
May 02, 2014 8.492 8.711 8.492 8.648 112,266 +0.16(+1.85%)
May 01, 2014 8.642 8.642 8.448 8.492 179,877 -0.11(-1.24%)
Apr 30, 2014 8.617 8.642 8.485 8.598 111,848 -0.03(-0.36%)
Apr 29, 2014 8.673 8.705 8.617 8.629 200,023 +0.02(+0.22%)
Apr 28, 2014 8.466 8.711 8.429 8.611 223,314 +0.21(+2.54%)
Apr 25, 2014 8.398 8.454 8.354 8.398 102,589 +0.01(+0.15%)
Apr 24, 2014 8.372 8.410 8.341 8.385 48,252 +0.04(+0.45%)
Apr 23, 2014 8.479 8.485 8.335 8.347 90,602 -0.13(-1.48%)
Apr 22, 2014 8.523 8.542 8.460 8.473 58,146 -0.06(-0.73%)
Apr 21, 2014 8.416 8.542 8.369 8.535 66,467 +0.15(+1.79%)
Apr 17, 2014 8.416 8.385 8.385 8.385 106,752 -0.05(-0.59%)
Apr 16, 2014 8.366 8.485 8.354 8.435 198,645 +0.14(+1.66%)
Apr 15, 2014 8.341 8.347 8.178 8.297 124,707 -0.04(-0.53%)
Apr 14, 2014 8.404 8.404 8.278 8.341 120,675 +0.02(+0.23%)
Apr 11, 2014 8.241 8.391 8.003 8.322 120,016 -0.01(-0.08%)
Apr 10, 2014 8.479 8.557 8.272 8.329 203,957 -0.13(-1.48%)
Apr 09, 2014 8.372 8.542 8.329 8.454 255,422 +0.08(+0.94%)
Apr 08, 2014 8.425 8.468 8.320 8.376 232,566 -0.01(-0.07%)
Apr 07, 2014 8.369 8.425 8.339 8.382 101,084 -0.02(-0.22%)
Apr 04, 2014 8.524 8.548 8.388 8.400 215,690 -0.06(-0.66%)
Apr 03, 2014 8.597 8.597 8.413 8.456 148,859 -0.14(-1.58%)
Apr 02, 2014 8.548 8.597 8.499 8.591 104,433 +0.06(+0.72%)
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.