Physicians Realty Trust (NY: DOC )

17.88 USD -0.23 (-1.27%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

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%)
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.