Physicians Realty Trust (NY: DOC )

15.70 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.78 10.90 10.74 10.78 629,541 +0.02(+0.18%)
Feb 26, 2015 10.78 10.80 10.74 10.76 622,740 +0.01(+0.12%)
Feb 25, 2015 10.75 10.89 10.74 10.75 846,535 +0.01(+0.12%)
Feb 24, 2015 10.78 10.82 10.67 10.74 475,529 -0.10(-0.91%)
Feb 23, 2015 10.85 10.93 10.78 10.84 700,509 +0.00(+0.00%)
Feb 20, 2015 10.70 10.85 10.67 10.84 593,256 +0.09(+0.85%)
Feb 19, 2015 10.83 10.86 10.65 10.74 932,432 -0.12(-1.15%)
Feb 18, 2015 10.84 10.88 10.72 10.87 764,553 +0.05(+0.49%)
Feb 17, 2015 11.06 11.12 10.76 10.82 1,013,826 -0.23(-2.08%)
Feb 13, 2015 10.88 11.05 11.05 11.05 1,711,563 +0.16(+1.45%)
Feb 12, 2015 10.76 10.90 10.69 10.89 817,837 +0.18(+1.71%)
Feb 11, 2015 10.80 10.86 10.66 10.71 515,825 -0.07(-0.67%)
Feb 10, 2015 10.84 10.84 10.63 10.78 1,070,183 -0.05(-0.42%)
Feb 09, 2015 10.94 11.01 10.80 10.82 643,167 -0.13(-1.20%)
Feb 06, 2015 11.14 11.14 10.94 10.95 1,373,189 -0.18(-1.65%)
Feb 05, 2015 11.19 11.21 11.10 11.14 1,113,689 +0.00(+0.00%)
Feb 04, 2015 11.24 11.24 11.01 11.14 1,274,141 -0.17(-1.51%)
Feb 03, 2015 11.30 11.37 11.19 11.31 759,622 +0.01(+0.06%)
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.