Physicians Realty Trust (NY: DOC )

19.08 USD -0.12 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.93 16.14 15.85 16.04 257,675 +0.16(+1.01%)
Jul 30, 2015 16.00 16.00 15.82 15.88 184,356 -0.13(-0.81%)
Jul 29, 2015 15.91 16.07 15.73 16.01 270,477 +0.10(+0.63%)
Jul 28, 2015 16.00 16.00 15.83 15.91 219,392 -0.06(-0.38%)
Jul 27, 2015 15.94 16.11 15.91 15.97 183,797 +0.01(+0.06%)
Jul 24, 2015 16.00 16.06 15.86 15.96 565,909 -0.10(-0.62%)
Jul 23, 2015 16.20 16.27 15.78 16.06 351,148 -0.13(-0.80%)
Jul 22, 2015 16.02 16.25 16.02 16.19 739,630 +0.13(+0.81%)
Jul 21, 2015 16.11 16.20 16.01 16.06 760,962 -0.07(-0.43%)
Jul 20, 2015 16.13 16.22 16.03 16.13 500,036 -0.01(-0.06%)
Jul 17, 2015 16.08 16.14 15.99 16.14 271,254 +0.05(+0.31%)
Jul 16, 2015 15.77 16.12 15.77 16.09 433,638 +0.36(+2.29%)
Jul 15, 2015 15.83 15.97 15.67 15.73 391,158 -0.34(-2.12%)
Jul 14, 2015 16.16 16.16 16.02 16.07 305,837 -0.05(-0.31%)
Jul 13, 2015 16.19 16.29 16.00 16.12 488,117 +0.04(+0.25%)
Jul 10, 2015 16.01 16.15 15.98 16.08 557,942 +0.16(+1.01%)
Jul 09, 2015 16.25 16.27 15.84 15.92 725,668 -0.23(-1.42%)
Jul 08, 2015 16.09 16.21 16.06 16.15 353,266 +0.07(+0.44%)
Jul 07, 2015 16.02 16.15 15.92 16.08 495,715 +0.12(+0.75%)
Jul 06, 2015 15.70 15.96 15.66 15.96 698,803 +0.22(+1.40%)
Jul 02, 2015 15.63 15.74 15.74 15.74 770,500 +0.16(+1.03%)
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.