Physicians Realty Trust (NY: DOC )

17.52 USD -0.31 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.90 13.92 13.69 13.72 1,133,548 -0.16(-1.15%)
Sep 29, 2014 13.98 14.03 13.80 13.88 495,266 -0.17(-1.21%)
Sep 26, 2014 13.75 14.10 13.61 14.05 706,056 +0.31(+2.26%)
Sep 25, 2014 13.75 13.79 13.51 13.74 379,288 -0.02(-0.15%)
Sep 24, 2014 13.75 13.94 13.66 13.76 335,411 +0.00(+0.00%)
Sep 23, 2014 13.80 13.92 13.71 13.76 491,693 -0.05(-0.36%)
Sep 22, 2014 13.87 13.94 13.77 13.81 250,724 -0.08(-0.58%)
Sep 19, 2014 13.83 13.95 13.67 13.89 481,536 +0.08(+0.58%)
Sep 18, 2014 13.85 13.97 13.78 13.81 218,676 -0.03(-0.22%)
Sep 17, 2014 13.92 14.02 13.77 13.84 440,641 -0.08(-0.57%)
Sep 16, 2014 13.78 13.98 13.77 13.92 443,960 +0.09(+0.65%)
Sep 15, 2014 14.02 14.02 13.66 13.83 441,433 -0.17(-1.21%)
Sep 12, 2014 14.27 14.32 13.96 14.00 855,204 -0.23(-1.62%)
Sep 11, 2014 14.20 14.34 14.20 14.23 359,274 -0.02(-0.14%)
Sep 10, 2014 14.26 14.40 14.19 14.25 802,653 -0.03(-0.21%)
Sep 09, 2014 14.18 14.49 14.18 14.28 2,478,659 -0.29(-1.99%)
Sep 08, 2014 14.47 14.60 14.40 14.57 144,297 +0.10(+0.69%)
Sep 05, 2014 14.35 14.56 14.35 14.47 101,506 +0.09(+0.63%)
Sep 04, 2014 14.56 14.56 14.37 14.38 113,306 -0.18(-1.24%)
Sep 03, 2014 14.84 14.91 14.53 14.56 99,407 -0.25(-1.69%)
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.