Physicians Realty Trust (NY: DOC )

18.74 USD +0.17 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 12.53 12.74 12.74 12.74 140,700 +0.28(+2.25%)
Dec 30, 2013 12.64 12.75 12.42 12.46 127,830 -0.22(-1.74%)
Dec 27, 2013 12.75 12.80 12.45 12.68 138,535 -0.02(-0.16%)
Dec 26, 2013 12.70 12.84 12.65 12.70 149,461 -0.01(-0.08%)
Dec 24, 2013 12.80 12.81 12.66 12.71 84,964 -0.09(-0.70%)
Dec 23, 2013 12.60 12.86 12.58 12.80 143,553 +0.10(+0.79%)
Dec 20, 2013 12.35 12.70 12.27 12.70 1,263,101 +0.29(+2.34%)
Dec 19, 2013 12.35 12.45 12.25 12.41 158,123 +0.08(+0.65%)
Dec 18, 2013 12.00 12.42 11.96 12.33 328,069 +0.33(+2.75%)
Dec 17, 2013 11.95 12.14 11.71 12.00 196,553 +0.05(+0.42%)
Dec 16, 2013 11.62 12.16 11.45 11.95 250,530 +0.39(+3.37%)
Dec 13, 2013 11.64 11.70 11.43 11.56 182,106 -0.04(-0.34%)
Dec 12, 2013 11.70 11.70 11.59 11.60 144,847 -0.07(-0.60%)
Dec 11, 2013 11.62 11.78 11.50 11.67 180,261 +0.03(+0.26%)
Dec 10, 2013 11.66 11.74 11.59 11.64 256,227 +0.02(+0.17%)
Dec 09, 2013 11.70 11.81 11.60 11.62 436,207 -0.06(-0.51%)
Dec 06, 2013 11.46 11.70 11.11 11.68 1,698,022 +0.17(+1.48%)
Dec 05, 2013 11.25 11.56 11.25 11.51 338,934 +0.25(+2.22%)
Dec 04, 2013 11.15 11.34 11.05 11.26 247,336 +0.02(+0.18%)
Dec 03, 2013 11.35 11.35 11.16 11.24 139,402 -0.22(-1.92%)
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.