Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Physicians Realty Trust
(NY:
DOC
)
15.55
-0.15 (-0.96%)
Official Closing Price
Updated: 7:00 PM EST, Feb 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
10.09
10.19
10.00
10.00
459,015
-0.05(-0.45%)
Nov 26, 2014
9.994
10.05
10.05
10.05
882,691
+0.08(+0.84%)
Nov 25, 2014
10.04
10.08
9.949
9.962
7,922,629
-0.03(-0.26%)
Nov 24, 2014
9.969
10.11
9.936
9.988
2,098,585
+0.03(+0.26%)
Nov 21, 2014
10.12
10.16
9.962
9.962
735,759
-0.08(-0.84%)
Nov 20, 2014
9.969
10.08
9.962
10.05
410,723
+0.07(+0.71%)
Nov 19, 2014
10.27
10.27
9.975
9.975
596,506
-0.30(-2.90%)
Nov 18, 2014
10.14
10.32
10.12
10.27
609,323
+0.13(+1.27%)
Nov 17, 2014
10.33
10.41
10.14
10.14
750,443
-0.18(-1.75%)
Nov 14, 2014
10.19
10.36
10.15
10.32
808,560
+0.17(+1.72%)
Nov 13, 2014
9.969
10.26
9.943
10.15
1,582,560
+0.25(+2.48%)
Nov 12, 2014
9.917
10.03
9.833
9.904
1,197,209
-0.02(-0.20%)
Nov 11, 2014
9.969
9.994
9.807
9.923
515,553
-0.08(-0.78%)
Nov 10, 2014
9.988
10.05
9.813
10.00
836,046
-0.01(-0.06%)
Nov 07, 2014
10.10
10.21
9.910
10.01
1,481,882
-0.02(-0.19%)
Nov 06, 2014
9.943
10.03
9.923
10.03
675,668
+0.11(+1.11%)
Nov 05, 2014
9.969
10.18
9.865
9.917
297,898
-0.05(-0.45%)
Nov 04, 2014
9.994
10.03
9.897
9.962
379,433
-0.06(-0.58%)
Nov 03, 2014
9.904
10.03
9.904
10.02
508,404
+0.10(+0.98%)
Oct 31, 2014
9.800
9.956
9.755
9.923
898,808
+0.22(+2.27%)
Oct 30, 2014
9.677
9.716
9.632
9.703
559,723
+0.04(+0.40%)
Oct 29, 2014
9.690
9.761
9.574
9.664
518,996
-0.03(-0.27%)
Oct 28, 2014
9.703
9.729
9.664
9.690
699,972
+0.00(+0.00%)
Oct 27, 2014
9.626
9.619
9.619
9.690
891,430
+0.07(+0.74%)
Oct 24, 2014
9.639
9.639
9.529
9.619
955,617
+0.07(+0.75%)
Oct 23, 2014
9.367
9.548
9.335
9.548
940,786
+0.21(+2.29%)
Oct 22, 2014
9.335
9.386
9.244
9.335
231,515
+0.02(+0.21%)
Oct 21, 2014
9.309
9.367
9.257
9.315
658,868
+0.04(+0.42%)
Oct 20, 2014
9.186
9.205
9.186
9.276
381,689
+0.07(+0.77%)
Oct 17, 2014
9.328
9.328
9.082
9.205
500,897
-0.06(-0.70%)
Oct 16, 2014
9.018
9.315
8.972
9.270
957,343
+0.21(+2.36%)
Oct 15, 2014
8.953
9.115
8.849
9.056
739,698
+0.02(+0.25%)
Oct 14, 2014
8.881
9.110
8.862
9.034
771,843
+0.18(+2.01%)
Oct 13, 2014
8.747
8.945
8.728
8.855
412,160
+0.08(+0.87%)
Oct 10, 2014
8.849
9.066
8.773
8.779
414,223
-0.12(-1.36%)
Oct 09, 2014
8.957
9.015
8.932
8.900
490,588
-0.06(-0.64%)
Oct 08, 2014
8.715
8.964
8.709
8.957
792,956
+0.24(+2.70%)
Oct 07, 2014
8.830
8.919
8.709
8.722
1,075,898
-0.12(-1.37%)
Oct 06, 2014
8.766
8.881
8.728
8.843
794,167
+0.08(+0.94%)
Oct 03, 2014
8.855
8.894
8.735
8.760
407,055
-0.01(-0.15%)
Oct 02, 2014
8.792
8.875
8.633
8.773
452,567
-0.01(-0.07%)
Oct 01, 2014
8.766
8.811
8.715
8.779
595,817
+0.04(+0.51%)
Sep 30, 2014
8.849
8.862
8.715
8.735
1,780,550
-0.10(-1.15%)
Sep 29, 2014
8.900
8.932
8.785
8.836
777,952
-0.11(-1.21%)
Sep 26, 2014
8.754
8.976
8.665
8.945
1,109,056
+0.20(+2.26%)
Sep 25, 2014
8.754
8.776
8.601
8.747
595,776
-0.01(-0.15%)
Sep 24, 2014
8.754
8.875
8.696
8.760
526,855
+0.00(+0.00%)
Sep 23, 2014
8.785
8.862
8.728
8.760
772,339
-0.03(-0.36%)
Sep 22, 2014
8.830
8.875
8.766
8.792
393,831
-0.05(-0.58%)
Sep 19, 2014
8.805
8.881
8.703
8.843
756,385
+0.05(+0.58%)
Sep 18, 2014
8.817
8.894
8.773
8.792
343,491
-0.02(-0.22%)
Sep 17, 2014
8.862
8.926
8.766
8.811
692,148
-0.05(-0.57%)
Sep 16, 2014
8.773
8.900
8.766
8.862
697,361
+0.06(+0.65%)
Sep 15, 2014
8.926
8.926
8.696
8.805
693,392
-0.11(-1.21%)
Sep 12, 2014
9.085
9.117
8.887
8.913
1,343,334
-0.15(-1.62%)
Sep 11, 2014
9.040
9.129
9.040
9.059
564,339
-0.01(-0.14%)
Sep 10, 2014
9.078
9.167
9.031
9.072
1,260,788
-0.02(-0.21%)
Sep 09, 2014
9.027
9.225
9.027
9.091
3,893,419
-0.18(-1.99%)
Sep 08, 2014
9.212
9.295
9.167
9.276
226,658
+0.06(+0.69%)
Sep 05, 2014
9.136
9.269
9.136
9.212
159,443
+0.06(+0.63%)
Sep 04, 2014
9.269
9.269
9.148
9.155
177,978
-0.11(-1.24%)
Sep 03, 2014
9.448
9.492
9.250
9.269
156,146
-0.16(-1.69%)
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
.