Physicians Realty Trust (NY: DOC )

14.97 -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.755 7.820 7.589 7.731 160,070 +0.00(+0.00%)
Oct 30, 2013 7.903 7.903 7.645 7.731 90,961 -0.15(-1.87%)
Oct 29, 2013 7.848 7.878 7.842 7.878 51,972 +0.02(+0.23%)
Oct 28, 2013 7.909 7.909 7.848 7.860 30,466 -0.03(-0.39%)
Oct 25, 2013 7.878 7.891 7.817 7.891 52,443 +0.04(+0.47%)
Oct 24, 2013 7.878 7.909 7.817 7.854 70,236 -0.02(-0.31%)
Oct 23, 2013 7.878 7.891 7.860 7.878 89,214 +0.00(+0.00%)
Oct 22, 2013 7.885 7.909 7.823 7.878 90,100 +0.00(+0.00%)
Oct 21, 2013 7.909 7.915 7.835 7.878 101,648 +0.00(+0.00%)
Oct 18, 2013 7.965 7.977 7.854 7.878 127,247 -0.04(-0.54%)
Oct 17, 2013 7.866 7.958 7.848 7.922 132,486 +0.04(+0.47%)
Oct 16, 2013 7.835 7.928 7.786 7.885 119,619 +0.07(+0.87%)
Oct 15, 2013 7.799 7.847 7.744 7.817 135,552 +0.02(+0.23%)
Oct 14, 2013 7.708 7.890 7.708 7.799 165,435 +0.05(+0.71%)
Oct 11, 2013 7.738 7.805 7.544 7.744 144,465 +0.00(+0.00%)
Oct 10, 2013 7.641 7.829 7.532 7.744 132,105 +0.17(+2.24%)
Oct 09, 2013 7.507 7.647 7.507 7.574 144,349 +0.10(+1.38%)
Oct 08, 2013 7.592 7.592 7.422 7.471 109,500 -0.11(-1.44%)
Oct 07, 2013 7.538 7.647 7.362 7.580 91,744 +0.00(+0.00%)
Oct 04, 2013 7.513 7.689 7.513 7.580 76,669 +0.05(+0.64%)
Oct 03, 2013 7.623 7.623 7.428 7.532 153,623 -0.14(-1.82%)
Oct 02, 2013 7.635 7.732 7.483 7.671 286,295 +0.16(+2.10%)
Oct 01, 2013 7.392 7.732 7.362 7.513 208,078 +0.19(+2.57%)
Sep 27, 2013 7.337 7.344 7.283 7.325 92,300 -0.02(-0.25%)
Sep 26, 2013 7.386 7.526 7.277 7.344 238,765 +0.02(+0.25%)
Sep 25, 2013 7.283 7.465 7.277 7.325 171,856 +0.05(+0.67%)
Sep 24, 2013 7.259 7.331 7.222 7.277 127,587 -0.02(-0.25%)
Sep 23, 2013 7.313 7.435 7.222 7.295 200,923 +0.02(+0.33%)
Sep 20, 2013 7.459 7.732 7.234 7.271 323,156 -0.18(-2.36%)
Sep 19, 2013 7.501 7.501 7.313 7.447 134,163 +0.03(+0.41%)
Sep 18, 2013 7.392 7.447 7.228 7.416 122,126 +0.00(+0.00%)
Sep 17, 2013 7.222 7.520 7.222 7.416 139,228 +0.17(+2.35%)
Sep 16, 2013 7.149 7.321 7.046 7.246 173,084 +0.05(+0.76%)
Sep 13, 2013 7.095 7.192 7.022 7.192 78,324 +0.11(+1.54%)
Sep 12, 2013 7.070 7.101 7.016 7.083 107,729 +0.01(+0.09%)
Sep 11, 2013 7.101 7.101 6.998 7.076 41,349 -0.02(-0.26%)
Sep 10, 2013 7.113 7.113 6.985 7.095 62,031 +0.01(+0.17%)
Sep 09, 2013 6.979 7.104 6.973 7.083 77,407 +0.11(+1.57%)
Sep 06, 2013 7.095 7.095 6.943 6.973 16,335 -0.03(-0.43%)
Sep 05, 2013 7.034 7.040 6.979 7.004 25,898 -0.06(-0.86%)
Sep 04, 2013 7.040 7.095 6.955 7.064 30,985 +0.08(+1.13%)
Sep 03, 2013 6.864 7.040 6.791 6.985 59,268 +0.15(+2.22%)
Aug 30, 2013 6.828 6.858 6.706 6.834 73,255 +0.02(+0.36%)
Aug 29, 2013 7.010 7.010 6.734 6.809 40,265 -0.17(-2.43%)
Aug 28, 2013 6.949 7.010 6.949 6.979 41,802 +0.04(+0.61%)
Aug 27, 2013 6.913 6.949 6.676 6.937 60,751 +0.04(+0.62%)
Aug 26, 2013 6.973 6.979 6.882 6.894 35,826 -0.07(-0.96%)
Aug 23, 2013 7.022 7.022 6.919 6.961 21,957 -0.02(-0.35%)
Aug 22, 2013 6.998 7.040 6.888 6.985 35,112 -0.03(-0.43%)
Aug 21, 2013 7.022 7.070 6.979 7.016 43,463 +0.04(+0.52%)
Aug 20, 2013 6.937 7.076 6.937 6.979 37,404 +0.02(+0.35%)
Aug 19, 2013 6.998 7.016 6.852 6.955 80,283 -0.02(-0.26%)
Aug 16, 2013 7.113 7.168 6.937 6.973 210,843 -0.18(-2.54%)
Aug 15, 2013 7.046 7.192 6.943 7.155 174,698 +0.04(+0.51%)
Aug 14, 2013 7.052 7.131 7.046 7.119 73,628 +0.04(+0.51%)
Aug 13, 2013 7.058 7.131 7.058 7.083 123,697 +0.03(+0.43%)
Aug 12, 2013 7.010 7.070 6.979 7.052 135,906 +0.04(+0.52%)
Aug 09, 2013 7.064 7.070 6.998 7.016 46,887 -0.02(-0.34%)
Aug 08, 2013 7.058 7.070 7.022 7.040 77,719 +0.09(+1.31%)
Aug 07, 2013 6.949 7.058 6.931 6.949 97,539 -0.09(-1.29%)
Aug 06, 2013 6.992 7.046 6.816 7.040 58,126 -0.02(-0.26%)
Aug 05, 2013 7.052 7.058 6.998 7.058 110,311 +0.05(+0.69%)
Aug 02, 2013 7.040 7.040 7.010 7.010 93,288 -0.03(-0.43%)
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.