Physicians Realty Trust (NY: DOC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.60	15.75	15.46	15.46	296,930	-0.07(-0.45%)
Nov 26, 2014	15.45	15.53	15.53	15.53	571,000	+0.13(+0.84%)
Nov 25, 2014	15.52	15.59	15.38	15.40	5,125,031	-0.04(-0.26%)
Nov 24, 2014	15.41	15.63	15.36	15.44	1,357,544	+0.04(+0.26%)
Nov 21, 2014	15.64	15.71	15.40	15.40	475,952	-0.13(-0.84%)
Nov 20, 2014	15.41	15.58	15.40	15.53	265,691	+0.11(+0.71%)
Nov 19, 2014	15.88	15.88	15.42	15.42	385,871	-0.46(-2.90%)
Nov 18, 2014	15.67	15.95	15.64	15.88	394,162	+0.20(+1.28%)
Nov 17, 2014	15.97	16.10	15.68	15.68	485,451	-0.28(-1.75%)
Nov 14, 2014	15.75	16.01	15.69	15.96	523,046	+0.27(+1.72%)
Nov 13, 2014	15.41	15.86	15.37	15.69	1,023,735	+0.38(+2.48%)
Nov 12, 2014	15.33	15.51	15.20	15.31	774,457	-0.03(-0.20%)
Nov 11, 2014	15.41	15.45	15.16	15.34	333,504	-0.12(-0.78%)
Nov 10, 2014	15.44	15.54	15.17	15.46	540,826	-0.01(-0.06%)
Nov 07, 2014	15.62	15.79	15.32	15.47	958,608	-0.03(-0.19%)
Nov 06, 2014	15.37	15.51	15.34	15.50	437,080	+0.17(+1.11%)
Nov 05, 2014	15.41	15.73	15.25	15.33	192,706	-0.07(-0.45%)
Nov 04, 2014	15.45	15.50	15.30	15.40	245,450	-0.09(-0.58%)
Nov 03, 2014	15.31	15.50	15.31	15.49	328,879	+0.15(+0.98%)
Oct 31, 2014	15.15	15.39	15.08	15.34	581,426	+0.34(+2.27%)
Oct 30, 2014	14.96	15.02	14.89	15.00	362,077	+0.06(+0.40%)
Oct 29, 2014	14.98	15.09	14.80	14.94	335,731	-0.04(-0.27%)
Oct 28, 2014	15.00	15.04	14.94	14.98	452,802	+0.00(+0.00%)
Oct 27, 2014	14.88	14.87	14.87	14.98	576,653	+0.11(+0.74%)
Oct 24, 2014	14.90	14.90	14.73	14.87	618,175	+0.11(+0.75%)
Oct 23, 2014	14.48	14.76	14.43	14.76	608,581	+0.33(+2.29%)
Oct 22, 2014	14.43	14.51	14.29	14.43	149,764	+0.03(+0.21%)
Oct 21, 2014	14.39	14.48	14.31	14.40	426,212	+0.06(+0.42%)
Oct 20, 2014	14.20	14.23	14.20	14.34	246,909	+0.11(+0.77%)
Oct 17, 2014	14.42	14.42	14.04	14.23	324,023	-0.10(-0.70%)
Oct 16, 2014	13.94	14.40	13.87	14.33	619,291	+0.33(+2.36%)
Oct 15, 2014	13.84	14.09	13.68	14.00	478,500	-0.19(-1.34%)
Oct 14, 2014	13.95	14.31	13.92	14.19	491,377	+0.28(+2.01%)
Oct 13, 2014	13.74	14.05	13.71	13.91	262,393	+0.12(+0.87%)
Oct 10, 2014	13.90	14.24	13.78	13.79	263,706	-0.19(-1.36%)
Oct 09, 2014	14.07	14.16	14.03	13.98	312,322	-0.09(-0.64%)
Oct 08, 2014	13.69	14.08	13.68	14.07	504,818	+0.37(+2.70%)
Oct 07, 2014	13.87	14.01	13.68	13.70	684,947	-0.19(-1.37%)
Oct 06, 2014	13.77	13.95	13.71	13.89	505,589	+0.13(+0.94%)
Oct 03, 2014	13.91	13.97	13.72	13.76	259,143	-0.02(-0.15%)
Oct 02, 2014	13.81	13.94	13.56	13.78	288,117	-0.01(-0.07%)
Oct 01, 2014	13.77	13.84	13.69	13.79	379,314	+0.07(+0.51%)
Sep 30, 2014	13.90	13.92	13.69	13.72	1,133,548	-0.16(-1.15%)
Sep 29, 2014	13.98	14.03	13.80	13.88	495,266	-0.17(-1.21%)
Sep 26, 2014	13.75	14.10	13.61	14.05	706,056	+0.31(+2.26%)
Sep 25, 2014	13.75	13.79	13.51	13.74	379,288	-0.02(-0.15%)
Sep 24, 2014	13.75	13.94	13.66	13.76	335,411	+0.00(+0.00%)
Sep 23, 2014	13.80	13.92	13.71	13.76	491,693	-0.05(-0.36%)
Sep 22, 2014	13.87	13.94	13.77	13.81	250,724	-0.08(-0.58%)
Sep 19, 2014	13.83	13.95	13.67	13.89	481,536	+0.08(+0.58%)
Sep 18, 2014	13.85	13.97	13.78	13.81	218,676	-0.03(-0.22%)
Sep 17, 2014	13.92	14.02	13.77	13.84	440,641	-0.08(-0.57%)
Sep 16, 2014	13.78	13.98	13.77	13.92	443,960	+0.09(+0.65%)
Sep 15, 2014	14.02	14.02	13.66	13.83	441,433	-0.17(-1.21%)
Sep 12, 2014	14.27	14.32	13.96	14.00	855,204	-0.23(-1.62%)
Sep 11, 2014	14.20	14.34	14.20	14.23	359,274	-0.02(-0.14%)
Sep 10, 2014	14.26	14.40	14.19	14.25	802,653	-0.03(-0.21%)
Sep 09, 2014	14.18	14.49	14.18	14.28	2,478,659	-0.29(-1.99%)
Sep 08, 2014	14.47	14.60	14.40	14.57	144,297	+0.10(+0.69%)
Sep 05, 2014	14.35	14.56	14.35	14.47	101,506	+0.09(+0.63%)
Sep 04, 2014	14.56	14.56	14.37	14.38	113,306	-0.18(-1.24%)
Sep 03, 2014	14.84	14.91	14.53	14.56	99,407	-0.25(-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.