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, 2015 11.22 11.28 10.93 11.02 811,285 -0.27(-2.35%)
Apr 29, 2015 11.60 11.60 11.27 11.29 621,716 -0.38(-3.24%)
Apr 28, 2015 11.66 11.68 11.49 11.67 409,585 +0.01(+0.11%)
Apr 27, 2015 11.70 11.82 11.61 11.66 530,616 -0.03(-0.28%)
Apr 24, 2015 11.62 11.76 11.62 11.69 557,360 +0.05(+0.46%)
Apr 23, 2015 11.72 11.77 11.56 11.64 471,966 -0.09(-0.74%)
Apr 22, 2015 11.70 11.80 11.70 11.72 900,728 +0.05(+0.40%)
Apr 21, 2015 11.49 11.77 11.48 11.68 1,451,670 +0.25(+2.21%)
Apr 20, 2015 11.46 11.52 11.35 11.42 611,283 +0.02(+0.18%)
Apr 17, 2015 11.47 11.54 11.32 11.40 846,968 -0.13(-1.09%)
Apr 16, 2015 11.40 11.58 11.32 11.53 865,111 +0.14(+1.22%)
Apr 15, 2015 11.44 11.56 11.36 11.39 1,765,337 +0.01(+0.09%)
Apr 14, 2015 11.39 11.46 11.35 11.38 580,334 +0.01(+0.06%)
Apr 13, 2015 11.47 11.50 11.37 11.37 663,273 -0.12(-1.03%)
Apr 10, 2015 11.62 11.69 11.47 11.49 924,578 -0.11(-0.96%)
Apr 09, 2015 11.75 11.77 11.52 11.60 1,845,995 -0.10(-0.84%)
Apr 08, 2015 11.64 11.73 11.60 11.70 1,910,446 +0.16(+1.36%)
Apr 07, 2015 11.60 11.67 11.49 11.54 1,471,788 -0.07(-0.62%)
Apr 06, 2015 11.60 11.79 11.60 11.62 780,822 +0.07(+0.57%)
Apr 02, 2015 11.58 11.55 11.55 11.55 545,045 -0.03(-0.23%)
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.