Physicians Realty Trust (NY: DOC )

18.95 USD +0.10 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.25 11.30 11.05 11.26 44,459 +0.04(+0.36%)
Aug 29, 2013 11.55 11.55 11.10 11.22 24,437 -0.28(-2.43%)
Aug 28, 2013 11.45 11.55 11.45 11.50 25,370 +0.07(+0.61%)
Aug 27, 2013 11.39 11.45 11.00 11.43 36,870 +0.07(+0.62%)
Aug 26, 2013 11.49 11.50 11.34 11.36 21,743 -0.11(-0.96%)
Aug 23, 2013 11.57 11.57 11.40 11.47 13,326 -0.04(-0.35%)
Aug 22, 2013 11.53 11.60 11.35 11.51 21,310 -0.05(-0.43%)
Aug 21, 2013 11.57 11.65 11.50 11.56 26,378 +0.06(+0.52%)
Aug 20, 2013 11.43 11.66 11.43 11.50 22,701 +0.04(+0.35%)
Aug 19, 2013 11.53 11.56 11.29 11.46 48,724 -0.03(-0.26%)
Aug 16, 2013 11.72 11.81 11.43 11.49 127,961 -0.30(-2.54%)
Aug 15, 2013 11.61 11.85 11.44 11.79 106,025 +0.06(+0.51%)
Aug 14, 2013 11.62 11.75 11.61 11.73 44,685 +0.06(+0.51%)
Aug 13, 2013 11.63 11.75 11.63 11.67 75,072 +0.05(+0.43%)
Aug 12, 2013 11.55 11.65 11.50 11.62 82,482 +0.06(+0.52%)
Aug 09, 2013 11.64 11.65 11.53 11.56 28,456 -0.04(-0.34%)
Aug 08, 2013 11.63 11.65 11.57 11.60 47,168 +0.15(+1.31%)
Aug 07, 2013 11.45 11.63 11.42 11.45 59,197 -0.15(-1.29%)
Aug 06, 2013 11.52 11.61 11.23 11.60 35,277 -0.03(-0.26%)
Aug 05, 2013 11.62 11.63 11.53 11.63 66,948 +0.08(+0.69%)
Aug 02, 2013 11.60 11.60 11.55 11.55 56,617 -0.05(-0.43%)
Aug 01, 2013 11.50 11.65 11.50 11.60 47,190 +0.10(+0.87%)
Jul 31, 2013 11.53 11.55 11.50 11.50 97,300 -0.03(-0.26%)
Jul 30, 2013 11.61 11.61 11.52 11.53 29,672 -0.05(-0.43%)
Jul 29, 2013 11.58 11.60 11.54 11.58 72,377 +0.08(+0.70%)
Jul 26, 2013 11.67 11.68 11.50 11.50 120,263 -0.14(-1.20%)
Jul 25, 2013 11.71 11.71 11.60 11.64 18,482 -0.01(-0.09%)
Jul 24, 2013 11.70 11.80 11.62 11.65 28,839 -0.10(-0.85%)
Jul 23, 2013 11.73 11.78 11.66 11.75 61,867 +0.13(+1.12%)
Jul 22, 2013 11.53 11.74 11.53 11.62 299,417 +0.12(+1.04%)
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.