Physicians Realty Trust (NY: DOC )

18.86 USD +0.13 (+0.69%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.74 16.60 16.60 16.60 246,800 -0.07(-0.42%)
Dec 30, 2014 16.71 16.88 16.56 16.67 202,740 -0.12(-0.71%)
Dec 29, 2014 16.78 16.97 16.78 16.79 176,851 +0.00(+0.00%)
Dec 26, 2014 16.74 16.91 16.68 16.79 200,344 +0.12(+0.72%)
Dec 24, 2014 16.64 16.67 16.67 16.67 110,900 +0.00(+0.00%)
Dec 23, 2014 16.83 16.87 16.63 16.67 271,952 -0.16(-0.95%)
Dec 22, 2014 16.49 16.86 16.49 16.83 362,030 +0.34(+2.06%)
Dec 19, 2014 16.44 16.67 16.42 16.49 1,959,588 +0.07(+0.43%)
Dec 18, 2014 16.30 16.48 16.16 16.42 883,163 +0.22(+1.36%)
Dec 17, 2014 15.68 16.25 15.66 16.20 833,137 +0.49(+3.12%)
Dec 16, 2014 15.60 15.86 15.52 15.71 416,967 +0.06(+0.38%)
Dec 15, 2014 15.79 15.91 15.55 15.65 370,810 -0.03(-0.19%)
Dec 12, 2014 15.54 15.83 15.54 15.68 324,753 -0.01(-0.06%)
Dec 11, 2014 15.72 15.94 15.60 15.69 276,032 +0.05(+0.32%)
Dec 10, 2014 15.65 15.90 15.63 15.64 445,952 -0.03(-0.19%)
Dec 09, 2014 15.57 15.74 15.55 15.67 454,131 -0.05(-0.32%)
Dec 08, 2014 15.57 15.73 15.57 15.72 424,178 +0.12(+0.77%)
Dec 05, 2014 15.57 15.66 15.53 15.60 452,169 +0.03(+0.19%)
Dec 04, 2014 15.46 15.71 15.36 15.57 428,334 +0.11(+0.71%)
Dec 03, 2014 15.41 15.52 15.38 15.46 432,329 +0.02(+0.13%)
Dec 02, 2014 15.24 15.50 15.22 15.44 483,317 +0.21(+1.38%)
Dec 01, 2014 15.48 15.60 15.20 15.23 383,063 -0.23(-1.49%)
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%)
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.