Physicians Realty Trust (NY: DOC )

14.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.02 13.07 12.85 12.92 7,315,227 -0.12(-0.93%)
Apr 28, 2016 12.89 13.17 12.86 13.04 1,476,553 +0.04(+0.27%)
Apr 27, 2016 13.00 13.08 12.89 13.00 2,032,596 -0.01(-0.06%)
Apr 26, 2016 13.03 13.20 12.89 13.01 2,313,311 +0.00(+0.00%)
Apr 25, 2016 12.82 13.01 12.76 13.01 1,655,726 +0.14(+1.11%)
Apr 22, 2016 12.80 13.00 12.73 12.87 1,777,785 +0.14(+1.06%)
Apr 21, 2016 13.08 13.14 12.70 12.73 2,851,818 -0.28(-2.14%)
Apr 20, 2016 13.35 13.42 12.99 13.01 3,265,754 -0.36(-2.72%)
Apr 19, 2016 13.30 13.41 13.18 13.37 3,897,127 +0.15(+1.13%)
Apr 18, 2016 13.21 13.27 13.10 13.22 1,290,342 +0.04(+0.32%)
Apr 15, 2016 13.10 13.21 13.03 13.18 2,768,059 +0.07(+0.54%)
Apr 14, 2016 13.15 13.25 13.07 13.11 1,311,941 -0.03(-0.22%)
Apr 13, 2016 13.36 13.36 12.97 13.14 2,179,532 -0.19(-1.44%)
Apr 12, 2016 13.24 13.34 13.13 13.33 1,717,968 +0.09(+0.70%)
Apr 11, 2016 13.23 13.36 13.18 13.24 3,663,626 +0.04(+0.32%)
Apr 08, 2016 13.11 13.21 12.94 13.19 1,942,599 +0.16(+1.20%)
Apr 07, 2016 13.06 13.21 12.99 13.04 3,448,382 -0.03(-0.22%)
Apr 06, 2016 13.02 13.14 12.97 13.07 22,326,434 -0.09(-0.65%)
Apr 05, 2016 13.22 13.29 13.13 13.15 1,509,599 -0.10(-0.75%)
Apr 04, 2016 13.09 13.34 13.04 13.25 1,144,972 +0.18(+1.36%)
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.