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 (%)
Dec 31, 2013 12.53 12.74 12.74 12.74 140,700 +0.28(+2.25%)
Dec 30, 2013 12.64 12.75 12.42 12.46 127,830 -0.22(-1.74%)
Dec 27, 2013 12.75 12.80 12.45 12.68 138,535 -0.02(-0.16%)
Dec 26, 2013 12.70 12.84 12.65 12.70 149,461 -0.01(-0.08%)
Dec 24, 2013 12.80 12.81 12.66 12.71 84,964 -0.09(-0.70%)
Dec 23, 2013 12.60 12.86 12.58 12.80 143,553 +0.10(+0.79%)
Dec 20, 2013 12.35 12.70 12.27 12.70 1,263,101 +0.29(+2.34%)
Dec 19, 2013 12.35 12.45 12.25 12.41 158,123 +0.08(+0.65%)
Dec 18, 2013 12.00 12.42 11.96 12.33 328,069 +0.33(+2.75%)
Dec 17, 2013 11.95 12.14 11.71 12.00 196,553 +0.05(+0.42%)
Dec 16, 2013 11.62 12.16 11.45 11.95 250,530 +0.39(+3.37%)
Dec 13, 2013 11.64 11.70 11.43 11.56 182,106 -0.04(-0.34%)
Dec 12, 2013 11.70 11.70 11.59 11.60 144,847 -0.07(-0.60%)
Dec 11, 2013 11.62 11.78 11.50 11.67 180,261 +0.03(+0.26%)
Dec 10, 2013 11.66 11.74 11.59 11.64 256,227 +0.02(+0.17%)
Dec 09, 2013 11.70 11.81 11.60 11.62 436,207 -0.06(-0.51%)
Dec 06, 2013 11.46 11.70 11.11 11.68 1,698,022 +0.17(+1.48%)
Dec 05, 2013 11.25 11.56 11.25 11.51 338,934 +0.25(+2.22%)
Dec 04, 2013 11.15 11.34 11.05 11.26 247,336 +0.02(+0.18%)
Dec 03, 2013 11.35 11.35 11.16 11.24 139,402 -0.22(-1.92%)
Dec 02, 2013 11.89 11.90 11.36 11.46 142,744 -0.49(-4.10%)
Nov 29, 2013 12.05 12.05 11.93 11.95 11,719 -0.03(-0.25%)
Nov 27, 2013 12.00 12.10 11.95 11.98 44,282 +0.02(+0.17%)
Nov 26, 2013 12.07 12.10 11.88 11.96 92,634 -0.06(-0.50%)
Nov 25, 2013 12.08 12.08 11.95 12.02 28,825 -0.04(-0.33%)
Nov 22, 2013 12.15 12.17 11.90 12.06 30,672 -0.07(-0.58%)
Nov 21, 2013 12.12 12.23 12.08 12.13 60,148 +0.04(+0.33%)
Nov 20, 2013 12.25 12.25 11.88 12.09 66,096 -0.14(-1.14%)
Nov 19, 2013 12.26 12.33 12.00 12.23 42,108 +0.00(+0.00%)
Nov 18, 2013 12.33 12.35 12.12 12.23 47,169 -0.09(-0.73%)
Nov 15, 2013 12.39 12.40 12.25 12.32 45,164 -0.06(-0.48%)
Nov 14, 2013 12.45 12.45 12.35 12.38 21,134 -0.31(-2.44%)
Nov 12, 2013 12.45 12.84 12.25 12.69 36,048 +0.24(+1.93%)
Nov 11, 2013 12.19 12.61 12.19 12.45 46,763 +0.26(+2.13%)
Nov 08, 2013 12.21 12.25 12.10 12.19 42,505 -0.02(-0.16%)
Nov 07, 2013 12.66 12.66 12.21 12.21 40,672 -0.38(-3.02%)
Nov 06, 2013 12.70 12.71 12.45 12.59 56,480 -0.12(-0.94%)
Nov 05, 2013 12.76 12.80 12.62 12.71 37,223 -0.07(-0.55%)
Nov 04, 2013 12.45 12.85 12.45 12.78 42,612 +0.33(+2.65%)
Nov 01, 2013 12.63 12.64 12.36 12.45 42,583 -0.11(-0.88%)
Oct 31, 2013 12.60 12.71 12.33 12.56 98,524 +0.00(+0.00%)
Oct 30, 2013 12.84 12.84 12.42 12.56 55,987 -0.24(-1.88%)
Oct 29, 2013 12.75 12.80 12.74 12.80 31,989 +0.03(+0.23%)
Oct 28, 2013 12.85 12.85 12.75 12.77 18,752 -0.05(-0.39%)
Oct 25, 2013 12.80 12.82 12.70 12.82 32,279 +0.06(+0.47%)
Oct 24, 2013 12.80 12.85 12.70 12.76 43,231 -0.04(-0.31%)
Oct 23, 2013 12.80 12.82 12.77 12.80 54,912 +0.00(+0.00%)
Oct 22, 2013 12.81 12.85 12.71 12.80 55,457 +0.00(+0.00%)
Oct 21, 2013 12.85 12.86 12.73 12.80 62,565 +0.00(+0.00%)
Oct 18, 2013 12.94 12.96 12.76 12.80 78,321 -0.07(-0.54%)
Oct 17, 2013 12.78 12.93 12.75 12.87 81,546 +0.06(+0.47%)
Oct 16, 2013 12.73 12.88 12.65 12.81 73,626 -0.07(-0.54%)
Oct 15, 2013 12.85 12.93 12.76 12.88 82,267 +0.03(+0.23%)
Oct 14, 2013 12.70 13.00 12.70 12.85 100,403 +0.09(+0.71%)
Oct 11, 2013 12.75 12.86 12.43 12.76 87,676 +0.00(+0.00%)
Oct 10, 2013 12.59 12.90 12.41 12.76 80,175 +0.28(+2.24%)
Oct 09, 2013 12.37 12.60 12.37 12.48 87,606 +0.17(+1.38%)
Oct 08, 2013 12.51 12.51 12.23 12.31 66,456 -0.18(-1.44%)
Oct 07, 2013 12.42 12.60 12.13 12.49 55,680 +0.00(+0.00%)
Oct 04, 2013 12.38 12.67 12.38 12.49 46,531 +0.08(+0.64%)
Oct 03, 2013 12.56 12.56 12.24 12.41 93,234 -0.23(-1.82%)
Oct 02, 2013 12.58 12.74 12.33 12.64 173,753 +0.26(+2.10%)
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.