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

Historical Prices

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.