Physicians Realty Trust (NY: DOC )

18.56 USD -0.08 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 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%)
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.