Physicians Realty Trust (NY: DOC )

15.74 +0.14 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.617 8.642 8.485 8.598 111,848 -0.03(-0.36%)
Apr 29, 2014 8.673 8.705 8.617 8.629 200,023 +0.02(+0.22%)
Apr 28, 2014 8.466 8.711 8.429 8.611 223,314 +0.21(+2.54%)
Apr 25, 2014 8.398 8.454 8.354 8.398 102,589 +0.01(+0.15%)
Apr 24, 2014 8.372 8.410 8.341 8.385 48,252 +0.04(+0.45%)
Apr 23, 2014 8.479 8.485 8.335 8.347 90,602 -0.13(-1.48%)
Apr 22, 2014 8.523 8.542 8.460 8.473 58,146 -0.06(-0.73%)
Apr 21, 2014 8.416 8.542 8.369 8.535 66,467 +0.15(+1.79%)
Apr 17, 2014 8.416 8.385 8.385 8.385 106,752 -0.05(-0.59%)
Apr 16, 2014 8.366 8.485 8.354 8.435 198,645 +0.14(+1.66%)
Apr 15, 2014 8.341 8.347 8.178 8.297 124,707 -0.04(-0.53%)
Apr 14, 2014 8.404 8.404 8.278 8.341 120,675 +0.02(+0.23%)
Apr 11, 2014 8.241 8.391 8.003 8.322 120,016 -0.01(-0.08%)
Apr 10, 2014 8.479 8.557 8.272 8.329 203,957 -0.13(-1.48%)
Apr 09, 2014 8.372 8.542 8.329 8.454 255,422 +0.08(+0.94%)
Apr 08, 2014 8.425 8.468 8.320 8.376 232,566 -0.01(-0.07%)
Apr 07, 2014 8.369 8.425 8.339 8.382 101,084 -0.02(-0.22%)
Apr 04, 2014 8.524 8.548 8.388 8.400 215,690 -0.06(-0.66%)
Apr 03, 2014 8.597 8.597 8.413 8.456 148,859 -0.14(-1.58%)
Apr 02, 2014 8.548 8.597 8.499 8.591 104,433 +0.06(+0.72%)
Apr 01, 2014 8.628 8.628 8.443 8.530 84,772 -0.05(-0.57%)
Mar 31, 2014 8.474 8.628 8.443 8.579 267,286 +0.17(+2.05%)
Mar 28, 2014 8.339 8.597 8.339 8.406 267,370 +0.08(+0.96%)
Mar 27, 2014 8.271 8.394 8.209 8.326 236,688 +0.02(+0.30%)
Mar 26, 2014 8.493 8.493 8.258 8.302 171,888 -0.14(-1.68%)
Mar 25, 2014 8.363 8.474 8.326 8.443 247,554 +0.09(+1.11%)
Mar 24, 2014 8.258 8.413 8.178 8.351 117,985 +0.11(+1.35%)
Mar 21, 2014 8.172 8.258 8.148 8.240 144,527 +0.07(+0.91%)
Mar 20, 2014 8.191 8.197 8.055 8.166 98,916 -0.01(-0.15%)
Mar 19, 2014 8.148 8.413 8.141 8.178 218,761 +0.01(+0.15%)
Mar 18, 2014 8.148 8.166 8.092 8.166 137,222 +0.02(+0.23%)
Mar 17, 2014 8.166 8.166 8.086 8.148 115,614 +0.04(+0.53%)
Mar 14, 2014 8.104 8.234 8.092 8.104 75,644 -0.04(-0.53%)
Mar 13, 2014 8.295 8.314 8.080 8.148 160,988 -0.10(-1.20%)
Mar 12, 2014 8.166 8.320 8.166 8.246 231,695 +0.08(+0.98%)
Mar 11, 2014 8.074 8.277 8.074 8.166 206,636 +0.09(+1.14%)
Mar 10, 2014 8.129 8.153 8.012 8.074 148,798 -0.09(-1.13%)
Mar 07, 2014 8.271 8.271 8.104 8.166 105,408 -0.09(-1.05%)
Mar 06, 2014 8.400 8.400 8.206 8.252 223,980 -0.15(-1.83%)
Mar 05, 2014 8.480 8.554 8.320 8.406 186,490 -0.10(-1.23%)
Mar 04, 2014 8.302 8.591 8.302 8.511 371,259 +0.21(+2.52%)
Mar 03, 2014 8.228 8.302 8.185 8.302 175,750 +0.05(+0.60%)
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%)
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.