Physicians Realty Trust (NY: DOC )

18.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.60 12.71 12.33 12.56 98,524 +0.00(+0.00%)
Oct 30, 2013 12.84 12.84 12.42 12.56 55,987 -0.24(-1.88%)
Oct 29, 2013 12.75 12.80 12.74 12.80 31,989 +0.03(+0.23%)
Oct 28, 2013 12.85 12.85 12.75 12.77 18,752 -0.05(-0.39%)
Oct 25, 2013 12.80 12.82 12.70 12.82 32,279 +0.06(+0.47%)
Oct 24, 2013 12.80 12.85 12.70 12.76 43,231 -0.04(-0.31%)
Oct 23, 2013 12.80 12.82 12.77 12.80 54,912 +0.00(+0.00%)
Oct 22, 2013 12.81 12.85 12.71 12.80 55,457 +0.00(+0.00%)
Oct 21, 2013 12.85 12.86 12.73 12.80 62,565 +0.00(+0.00%)
Oct 18, 2013 12.94 12.96 12.76 12.80 78,321 -0.07(-0.54%)
Oct 17, 2013 12.78 12.93 12.75 12.87 81,546 +0.06(+0.47%)
Oct 16, 2013 12.73 12.88 12.65 12.81 73,626 -0.07(-0.54%)
Oct 15, 2013 12.85 12.93 12.76 12.88 82,267 +0.03(+0.23%)
Oct 14, 2013 12.70 13.00 12.70 12.85 100,403 +0.09(+0.71%)
Oct 11, 2013 12.75 12.86 12.43 12.76 87,676 +0.00(+0.00%)
Oct 10, 2013 12.59 12.90 12.41 12.76 80,175 +0.28(+2.24%)
Oct 09, 2013 12.37 12.60 12.37 12.48 87,606 +0.17(+1.38%)
Oct 08, 2013 12.51 12.51 12.23 12.31 66,456 -0.18(-1.44%)
Oct 07, 2013 12.42 12.60 12.13 12.49 55,680 +0.00(+0.00%)
Oct 04, 2013 12.38 12.67 12.38 12.49 46,531 +0.08(+0.64%)
Oct 03, 2013 12.56 12.56 12.24 12.41 93,234 -0.23(-1.82%)
Oct 02, 2013 12.58 12.74 12.33 12.64 173,753 +0.26(+2.10%)
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.