Physicians Realty Trust (NY: DOC )

18.67 USD +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.31 12.43 12.20 12.39 114,710 +0.03(+0.24%)
Jan 30, 2014 12.41 12.50 12.33 12.36 72,569 +0.03(+0.24%)
Jan 29, 2014 12.48 12.58 12.13 12.33 55,155 -0.21(-1.67%)
Jan 28, 2014 12.47 12.66 12.45 12.54 102,461 +0.12(+0.97%)
Jan 27, 2014 12.58 12.58 12.27 12.42 95,144 -0.08(-0.64%)
Jan 24, 2014 12.68 12.70 12.43 12.50 129,691 -0.18(-1.42%)
Jan 23, 2014 12.50 12.70 12.46 12.68 147,907 +0.13(+1.04%)
Jan 22, 2014 12.80 12.85 12.49 12.55 173,774 -0.55(-4.20%)
Jan 21, 2014 13.13 13.13 12.98 13.10 155,097 +0.10(+0.77%)
Jan 17, 2014 13.13 13.00 13.00 13.00 109,100 -0.15(-1.14%)
Jan 16, 2014 13.15 13.30 13.10 13.15 132,937 +0.02(+0.15%)
Jan 15, 2014 13.08 13.25 13.02 13.13 141,634 +0.13(+1.00%)
Jan 14, 2014 12.91 13.04 12.83 13.00 138,078 +0.16(+1.25%)
Jan 13, 2014 12.87 12.90 12.75 12.84 181,552 -0.01(-0.08%)
Jan 10, 2014 12.83 12.89 12.79 12.85 115,424 +0.05(+0.39%)
Jan 09, 2014 12.91 12.91 12.61 12.80 178,301 -0.04(-0.31%)
Jan 08, 2014 12.96 13.08 12.78 12.84 236,651 -0.04(-0.31%)
Jan 07, 2014 12.94 12.99 12.76 12.88 176,203 +0.10(+0.78%)
Jan 06, 2014 13.06 13.18 12.70 12.78 174,114 -0.06(-0.47%)
Jan 03, 2014 12.56 12.96 12.50 12.84 157,125 +0.27(+2.15%)
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.