Physicians Realty Trust (NY: DOC )

18.86 USD +0.13 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.67 14.81 14.81 14.81 107,700 +0.15(+1.02%)
Aug 28, 2014 14.72 14.77 14.56 14.66 132,788 -0.08(-0.54%)
Aug 27, 2014 14.73 14.86 14.61 14.74 282,137 -0.01(-0.07%)
Aug 26, 2014 14.87 14.88 14.67 14.75 248,764 -0.15(-1.01%)
Aug 25, 2014 14.74 14.93 14.69 14.90 303,304 +0.20(+1.36%)
Aug 22, 2014 14.58 14.80 14.55 14.70 208,644 +0.18(+1.24%)
Aug 21, 2014 14.56 14.67 14.48 14.52 109,791 -0.07(-0.48%)
Aug 20, 2014 14.34 14.60 14.26 14.59 146,016 +0.21(+1.46%)
Aug 19, 2014 14.47 14.50 14.31 14.38 127,699 -0.06(-0.42%)
Aug 18, 2014 14.53 14.56 14.40 14.44 175,526 +0.02(+0.14%)
Aug 15, 2014 14.49 14.50 14.26 14.42 197,758 +0.06(+0.42%)
Aug 14, 2014 14.16 14.36 14.10 14.36 160,532 +0.19(+1.34%)
Aug 13, 2014 14.16 14.39 14.16 14.17 193,464 -0.17(-1.19%)
Aug 12, 2014 14.28 14.35 14.11 14.34 274,305 +0.00(+0.00%)
Aug 11, 2014 14.45 14.62 14.34 14.34 166,040 +0.00(+0.00%)
Aug 08, 2014 14.27 14.35 14.23 14.34 96,540 +0.04(+0.28%)
Aug 07, 2014 14.33 14.41 14.19 14.30 155,054 -0.03(-0.21%)
Aug 06, 2014 14.10 14.38 14.08 14.33 197,765 +0.23(+1.63%)
Aug 05, 2014 14.09 14.15 13.99 14.10 127,680 +0.03(+0.21%)
Aug 04, 2014 14.14 14.26 14.00 14.07 238,987 -0.05(-0.35%)
Aug 01, 2014 14.16 14.25 14.02 14.12 146,927 +0.04(+0.28%)
Jul 31, 2014 13.98 14.12 13.90 14.08 241,084 +0.00(+0.00%)
Jul 30, 2014 14.24 14.27 13.93 14.08 166,233 -0.06(-0.42%)
Jul 29, 2014 14.45 14.50 14.14 14.14 208,316 -0.29(-2.01%)
Jul 28, 2014 14.23 14.45 14.15 14.43 248,438 +0.28(+1.98%)
Jul 25, 2014 14.41 14.50 14.15 14.15 267,075 -0.34(-2.35%)
Jul 24, 2014 14.65 14.65 14.45 14.49 218,387 -0.10(-0.69%)
Jul 23, 2014 14.67 14.69 14.55 14.59 244,422 -0.04(-0.27%)
Jul 22, 2014 14.76 14.77 14.59 14.63 178,931 -0.09(-0.61%)
Jul 21, 2014 14.66 14.75 14.60 14.72 153,573 +0.04(+0.27%)
Jul 18, 2014 14.29 14.69 14.29 14.68 150,117 +0.34(+2.37%)
Jul 17, 2014 14.21 14.40 14.16 14.34 289,060 +0.12(+0.84%)
Jul 16, 2014 14.24 14.29 14.11 14.22 186,584 -0.18(-1.25%)
Jul 15, 2014 14.36 14.47 14.20 14.40 366,180 +0.00(+0.00%)
Jul 14, 2014 14.45 14.50 14.32 14.40 436,362 +0.05(+0.35%)
Jul 11, 2014 14.48 14.48 14.25 14.35 595,305 -0.09(-0.62%)
Jul 10, 2014 14.49 14.63 14.38 14.44 360,239 -0.18(-1.23%)
Jul 09, 2014 14.30 14.63 14.14 14.62 595,518 +0.42(+2.96%)
Jul 08, 2014 14.15 14.35 14.10 14.20 310,714 +0.07(+0.50%)
Jul 07, 2014 14.31 14.35 14.08 14.13 220,422 -0.13(-0.91%)
Jul 03, 2014 14.42 14.26 14.26 14.26 99,900 -0.14(-0.97%)
Jul 02, 2014 14.56 14.57 14.30 14.40 241,585 -0.09(-0.62%)
Jul 01, 2014 14.42 14.57 14.40 14.49 184,462 +0.10(+0.69%)
Jun 30, 2014 14.47 14.57 14.27 14.39 249,025 -0.11(-0.76%)
Jun 27, 2014 14.26 14.50 14.25 14.50 801,511 +0.26(+1.83%)
Jun 26, 2014 14.19 14.27 14.13 14.24 116,495 +0.07(+0.49%)
Jun 25, 2014 14.17 14.23 14.04 14.17 130,436 -0.02(-0.14%)
Jun 24, 2014 14.16 14.37 14.12 14.19 145,618 -0.01(-0.07%)
Jun 23, 2014 14.43 14.45 14.18 14.20 134,462 -0.22(-1.53%)
Jun 20, 2014 14.26 14.45 14.17 14.42 443,609 +0.22(+1.55%)
Jun 19, 2014 14.23 14.25 14.11 14.20 278,367 +0.02(+0.14%)
Jun 18, 2014 14.21 14.21 14.01 14.18 120,877 +0.00(+0.00%)
Jun 17, 2014 14.23 14.27 14.05 14.18 179,342 -0.01(-0.07%)
Jun 16, 2014 14.27 14.30 14.16 14.19 235,354 -0.06(-0.42%)
Jun 13, 2014 14.24 14.33 14.14 14.25 231,121 +0.05(+0.35%)
Jun 12, 2014 14.20 14.29 14.04 14.20 212,656 +0.01(+0.07%)
Jun 11, 2014 14.11 14.19 14.02 14.19 181,394 +0.05(+0.35%)
Jun 10, 2014 14.35 14.35 14.09 14.14 180,003 -0.26(-1.81%)
Jun 06, 2014 14.61 14.63 14.34 14.40 309,033 -0.12(-0.83%)
Jun 05, 2014 14.32 14.54 14.25 14.52 350,583 +0.27(+1.89%)
Jun 04, 2014 14.10 14.34 14.09 14.25 548,310 +0.27(+1.93%)
Jun 03, 2014 13.85 14.03 13.69 13.98 505,717 +0.12(+0.87%)
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.