Physicians Realty Trust (NY: DOC )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.258 8.283 8.197 8.252 312,168 +0.01(+0.15%)
Feb 27, 2014 8.197 8.277 8.178 8.240 144,370 -0.01(-0.15%)
Feb 26, 2014 8.148 8.289 8.135 8.252 155,969 +0.09(+1.13%)
Feb 25, 2014 8.246 8.246 8.111 8.160 124,008 -0.05(-0.60%)
Feb 24, 2014 8.043 8.283 8.037 8.209 260,620 +0.18(+2.30%)
Feb 21, 2014 8.006 8.043 7.950 8.024 198,124 +0.04(+0.46%)
Feb 20, 2014 7.981 8.024 7.901 7.987 106,091 +0.05(+0.62%)
Feb 19, 2014 7.932 8.086 7.889 7.938 184,197 +0.01(+0.08%)
Feb 18, 2014 7.870 8.012 7.815 7.932 154,327 +0.10(+1.26%)
Feb 14, 2014 7.827 7.833 7.833 7.833 60,035 +0.02(+0.24%)
Feb 13, 2014 7.833 7.957 7.728 7.815 179,847 -0.04(-0.47%)
Feb 12, 2014 7.907 7.907 7.809 7.852 172,129 -0.01(-0.16%)
Feb 11, 2014 7.889 7.969 7.802 7.864 127,052 +0.01(+0.08%)
Feb 10, 2014 7.704 7.870 7.673 7.858 137,105 +0.18(+2.33%)
Feb 07, 2014 7.728 7.741 7.605 7.679 147,170 +0.02(+0.32%)
Feb 06, 2014 7.488 7.679 7.488 7.655 113,046 +0.17(+2.31%)
Feb 05, 2014 7.519 7.572 7.414 7.482 136,529 -0.09(-1.22%)
Feb 04, 2014 7.488 7.624 7.399 7.574 108,407 +0.12(+1.65%)
Feb 03, 2014 7.611 7.611 7.389 7.451 229,740 -0.18(-2.42%)
Jan 31, 2014 7.587 7.661 7.519 7.636 186,125 +0.02(+0.24%)
Jan 30, 2014 7.648 7.704 7.599 7.618 117,748 +0.02(+0.24%)
Jan 29, 2014 7.691 7.751 7.476 7.599 89,493 -0.13(-1.67%)
Jan 28, 2014 7.685 7.802 7.673 7.728 166,250 +0.07(+0.97%)
Jan 27, 2014 7.753 7.753 7.562 7.655 154,378 -0.05(-0.64%)
Jan 24, 2014 7.815 7.827 7.661 7.704 210,433 -0.11(-1.42%)
Jan 23, 2014 7.704 7.827 7.679 7.815 239,989 +0.08(+1.04%)
Jan 22, 2014 7.889 7.920 7.698 7.735 281,961 -0.20(-2.52%)
Jan 21, 2014 7.953 7.953 7.862 7.935 256,054 +0.06(+0.77%)
Jan 17, 2014 7.953 7.874 7.874 7.874 180,116 -0.09(-1.14%)
Jan 16, 2014 7.965 8.056 7.935 7.965 219,469 +0.01(+0.15%)
Jan 15, 2014 7.923 8.026 7.886 7.953 233,827 +0.08(+1.00%)
Jan 14, 2014 7.820 7.899 7.771 7.874 227,956 +0.10(+1.25%)
Jan 13, 2014 7.796 7.814 7.723 7.777 299,729 -0.01(-0.08%)
Jan 10, 2014 7.771 7.808 7.747 7.784 190,556 +0.03(+0.39%)
Jan 09, 2014 7.820 7.820 7.638 7.753 294,362 -0.02(-0.31%)
Jan 08, 2014 7.850 7.923 7.741 7.777 390,693 -0.02(-0.31%)
Jan 07, 2014 7.838 7.868 7.729 7.802 290,898 +0.06(+0.78%)
Jan 06, 2014 7.911 7.983 7.693 7.741 287,449 -0.04(-0.47%)
Jan 03, 2014 7.608 7.850 7.572 7.777 259,402 +0.16(+2.15%)
Jan 02, 2014 7.681 7.681 7.535 7.614 133,901 -0.10(-1.33%)
Dec 31, 2013 7.590 7.717 7.717 7.717 232,285 +0.17(+2.25%)
Dec 30, 2013 7.656 7.723 7.523 7.547 211,038 -0.13(-1.74%)
Dec 27, 2013 7.723 7.753 7.541 7.681 228,711 -0.01(-0.16%)
Dec 26, 2013 7.693 7.777 7.662 7.693 246,749 -0.01(-0.08%)
Dec 24, 2013 7.753 7.759 7.668 7.699 140,269 -0.05(-0.70%)
Dec 23, 2013 7.632 7.790 7.620 7.753 236,995 +0.06(+0.79%)
Dec 20, 2013 7.481 7.693 7.432 7.693 2,085,289 +0.18(+2.34%)
Dec 19, 2013 7.481 7.541 7.420 7.517 261,049 +0.05(+0.65%)
Dec 18, 2013 7.269 7.523 7.244 7.469 541,618 +0.20(+2.75%)
Dec 17, 2013 7.238 7.353 7.093 7.269 324,494 +0.03(+0.42%)
Dec 16, 2013 7.038 7.366 6.935 7.238 413,607 +0.24(+3.37%)
Dec 13, 2013 7.051 7.087 6.923 7.002 300,643 -0.02(-0.34%)
Dec 12, 2013 7.087 7.087 7.020 7.026 239,132 -0.04(-0.60%)
Dec 11, 2013 7.038 7.135 6.966 7.069 297,598 +0.02(+0.26%)
Dec 10, 2013 7.063 7.111 7.017 7.051 423,012 +0.01(+0.17%)
Dec 09, 2013 7.087 7.154 7.026 7.038 720,146 -0.04(-0.51%)
Dec 06, 2013 6.942 7.087 6.730 7.075 2,803,312 +0.10(+1.48%)
Dec 05, 2013 6.814 7.002 6.814 6.972 559,555 +0.15(+2.22%)
Dec 04, 2013 6.754 6.869 6.693 6.820 408,334 +0.01(+0.18%)
Dec 03, 2013 6.875 6.875 6.760 6.808 230,142 -0.13(-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.