Physicians Realty Trust (NY: DOC )

15.25 +0.19 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.828 6.858 6.706 6.834 73,255 +0.02(+0.36%)
Aug 29, 2013 7.010 7.010 6.734 6.809 40,265 -0.17(-2.43%)
Aug 28, 2013 6.949 7.010 6.949 6.979 41,802 +0.04(+0.61%)
Aug 27, 2013 6.913 6.949 6.676 6.937 60,751 +0.04(+0.62%)
Aug 26, 2013 6.973 6.979 6.882 6.894 35,826 -0.07(-0.96%)
Aug 23, 2013 7.022 7.022 6.919 6.961 21,957 -0.02(-0.35%)
Aug 22, 2013 6.998 7.040 6.888 6.985 35,112 -0.03(-0.43%)
Aug 21, 2013 7.022 7.070 6.979 7.016 43,463 +0.04(+0.52%)
Aug 20, 2013 6.937 7.076 6.937 6.979 37,404 +0.02(+0.35%)
Aug 19, 2013 6.998 7.016 6.852 6.955 80,283 -0.02(-0.26%)
Aug 16, 2013 7.113 7.168 6.937 6.973 210,843 -0.18(-2.54%)
Aug 15, 2013 7.046 7.192 6.943 7.155 174,698 +0.04(+0.51%)
Aug 14, 2013 7.052 7.131 7.046 7.119 73,628 +0.04(+0.51%)
Aug 13, 2013 7.058 7.131 7.058 7.083 123,697 +0.03(+0.43%)
Aug 12, 2013 7.010 7.070 6.979 7.052 135,906 +0.04(+0.52%)
Aug 09, 2013 7.064 7.070 6.998 7.016 46,887 -0.02(-0.34%)
Aug 08, 2013 7.058 7.070 7.022 7.040 77,719 +0.09(+1.31%)
Aug 07, 2013 6.949 7.058 6.931 6.949 97,539 -0.09(-1.29%)
Aug 06, 2013 6.992 7.046 6.816 7.040 58,126 -0.02(-0.26%)
Aug 05, 2013 7.052 7.058 6.998 7.058 110,311 +0.05(+0.69%)
Aug 02, 2013 7.040 7.040 7.010 7.010 93,288 -0.03(-0.43%)
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.