Physicians Realty Trust (NY: DOC )

18.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.51 14.00 13.36 13.81 1,340,046 +0.34(+2.52%)
May 29, 2014 13.54 13.75 13.44 13.47 494,348 +0.05(+0.37%)
May 28, 2014 13.31 13.60 13.18 13.42 681,119 +0.04(+0.30%)
May 27, 2014 13.07 13.39 13.06 13.38 519,781 +0.39(+3.00%)
May 23, 2014 12.91 12.99 12.99 12.99 565,500 +0.11(+0.85%)
May 22, 2014 12.82 12.97 12.81 12.88 447,360 +0.12(+0.94%)
May 21, 2014 12.92 13.10 12.74 12.76 2,666,380 +0.18(+1.43%)
May 20, 2014 12.65 12.85 12.39 12.58 418,998 -0.37(-2.86%)
May 19, 2014 12.95 12.99 12.87 12.95 52,902 +0.00(+0.00%)
May 16, 2014 12.86 12.95 12.80 12.95 82,035 +0.06(+0.47%)
May 15, 2014 12.93 13.00 12.80 12.89 113,860 -0.09(-0.69%)
May 14, 2014 12.96 13.04 12.90 12.98 123,477 +0.03(+0.23%)
May 13, 2014 13.09 13.10 12.93 12.95 132,530 -0.13(-0.99%)
May 12, 2014 13.35 13.35 13.04 13.08 117,825 -0.21(-1.58%)
May 09, 2014 13.04 13.29 13.02 13.29 180,216 +0.27(+2.07%)
May 08, 2014 13.05 13.31 12.98 13.02 252,519 +0.04(+0.31%)
May 07, 2014 13.65 13.65 12.84 12.98 456,537 -0.77(-5.60%)
May 06, 2014 13.70 13.84 13.62 13.75 103,498 +0.03(+0.22%)
May 05, 2014 13.77 13.84 13.68 13.72 84,122 -0.08(-0.58%)
May 02, 2014 13.55 13.90 13.55 13.80 70,355 +0.25(+1.85%)
May 01, 2014 13.79 13.79 13.48 13.55 112,726 -0.17(-1.24%)
Apr 30, 2014 13.75 13.79 13.54 13.72 70,093 -0.05(-0.36%)
Apr 29, 2014 13.84 13.89 13.75 13.77 125,351 +0.03(+0.22%)
Apr 28, 2014 13.51 13.90 13.45 13.74 139,947 +0.34(+2.54%)
Apr 25, 2014 13.40 13.49 13.33 13.40 64,291 +0.02(+0.15%)
Apr 24, 2014 13.36 13.42 13.31 13.38 30,239 +0.06(+0.45%)
Apr 23, 2014 13.53 13.54 13.30 13.32 56,779 -0.20(-1.48%)
Apr 22, 2014 13.60 13.63 13.50 13.52 36,439 -0.10(-0.73%)
Apr 21, 2014 13.43 13.63 13.36 13.62 41,654 +0.24(+1.79%)
Apr 17, 2014 13.43 13.38 13.38 13.38 66,900 -0.08(-0.59%)
Apr 16, 2014 13.35 13.54 13.33 13.46 124,487 +0.22(+1.66%)
Apr 15, 2014 13.31 13.32 13.05 13.24 78,152 -0.07(-0.53%)
Apr 14, 2014 13.41 13.41 13.21 13.31 75,625 +0.03(+0.23%)
Apr 11, 2014 13.15 13.39 12.77 13.28 75,212 -0.01(-0.08%)
Apr 10, 2014 13.53 13.65 13.20 13.29 127,816 -0.20(-1.48%)
Apr 09, 2014 13.36 13.63 13.29 13.49 160,068 -0.10(-0.74%)
Apr 08, 2014 13.67 13.74 13.50 13.59 143,332 -0.01(-0.07%)
Apr 07, 2014 13.58 13.67 13.53 13.60 62,299 -0.03(-0.22%)
Apr 04, 2014 13.83 13.87 13.61 13.63 132,931 -0.09(-0.66%)
Apr 03, 2014 13.95 13.95 13.65 13.72 91,743 -0.22(-1.58%)
Apr 02, 2014 13.87 13.95 13.79 13.94 64,363 +0.10(+0.72%)
Apr 01, 2014 14.00 14.00 13.70 13.84 52,246 -0.08(-0.57%)
Mar 31, 2014 13.75 14.00 13.70 13.92 164,730 +0.28(+2.05%)
Mar 28, 2014 13.53 13.95 13.53 13.64 164,782 +0.13(+0.96%)
Mar 27, 2014 13.42 13.62 13.32 13.51 145,872 +0.04(+0.30%)
Mar 26, 2014 13.78 13.78 13.40 13.47 105,936 -0.23(-1.68%)
Mar 25, 2014 13.57 13.75 13.51 13.70 152,569 +0.15(+1.11%)
Mar 24, 2014 13.40 13.65 13.27 13.55 72,715 +0.18(+1.35%)
Mar 21, 2014 13.26 13.40 13.22 13.37 89,073 +0.12(+0.91%)
Mar 20, 2014 13.29 13.30 13.07 13.25 60,963 -0.02(-0.15%)
Mar 19, 2014 13.22 13.65 13.21 13.27 134,824 +0.02(+0.15%)
Mar 18, 2014 13.22 13.25 13.13 13.25 84,571 +0.03(+0.23%)
Mar 17, 2014 13.25 13.25 13.12 13.22 71,254 +0.07(+0.53%)
Mar 14, 2014 13.15 13.36 13.13 13.15 46,620 -0.07(-0.53%)
Mar 13, 2014 13.46 13.49 13.11 13.22 99,218 -0.16(-1.20%)
Mar 12, 2014 13.25 13.50 13.25 13.38 142,795 +0.13(+0.98%)
Mar 11, 2014 13.10 13.43 13.10 13.25 127,351 +0.15(+1.15%)
Mar 10, 2014 13.19 13.23 13.00 13.10 91,705 -0.15(-1.13%)
Mar 07, 2014 13.42 13.42 13.15 13.25 64,964 -0.14(-1.05%)
Mar 06, 2014 13.63 13.63 13.31 13.39 138,040 -0.25(-1.83%)
Mar 05, 2014 13.76 13.88 13.50 13.64 114,935 -0.17(-1.23%)
Mar 04, 2014 13.47 13.94 13.47 13.81 228,809 +0.34(+2.52%)
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.