Physicians Realty Trust (NY: DOC )

15.81 -0.50 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.068 9.131 8.943 9.018 397,371 -0.07(-0.76%)
Jun 27, 2014 8.936 9.087 8.931 9.087 1,278,978 +0.16(+1.83%)
Jun 26, 2014 8.893 8.943 8.855 8.924 185,892 +0.04(+0.49%)
Jun 25, 2014 8.880 8.918 8.799 8.880 208,137 -0.01(-0.14%)
Jun 24, 2014 8.874 9.005 8.849 8.893 232,364 -0.01(-0.07%)
Jun 23, 2014 9.043 9.056 8.886 8.899 214,562 -0.14(-1.53%)
Jun 20, 2014 8.936 9.059 8.880 9.037 707,871 +0.14(+1.55%)
Jun 19, 2014 8.918 8.930 8.842 8.899 444,192 +0.01(+0.14%)
Jun 18, 2014 8.905 8.905 8.780 8.886 192,884 +0.00(+0.00%)
Jun 17, 2014 8.918 8.943 8.805 8.886 286,177 -0.01(-0.07%)
Jun 16, 2014 8.943 8.962 8.874 8.893 375,556 -0.04(-0.42%)
Jun 13, 2014 8.924 8.980 8.861 8.930 368,801 +0.03(+0.35%)
Jun 12, 2014 8.899 8.955 8.799 8.899 339,337 +0.01(+0.07%)
Jun 11, 2014 8.842 8.893 8.786 8.893 289,452 +0.03(+0.35%)
Jun 10, 2014 8.993 8.993 8.830 8.861 287,232 -0.16(-1.81%)
Jun 06, 2014 9.156 9.168 8.987 9.024 493,126 -0.08(-0.83%)
Jun 05, 2014 8.974 9.112 8.930 9.099 559,428 +0.17(+1.89%)
Jun 04, 2014 8.836 8.987 8.830 8.930 874,943 +0.17(+1.93%)
Jun 03, 2014 8.680 8.792 8.579 8.761 806,977 +0.08(+0.87%)
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.