Physicians Realty Trust (NY: DOC )

18.10 USD +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.62 14.75 14.41 14.50 1,176,256 -0.10(-0.68%)
Aug 28, 2015 14.63 14.70 14.53 14.60 263,735 -0.04(-0.27%)
Aug 27, 2015 14.60 14.68 14.27 14.64 548,472 +0.14(+0.97%)
Aug 26, 2015 14.68 14.70 14.30 14.50 426,918 +0.06(+0.42%)
Aug 25, 2015 14.87 14.95 14.40 14.44 414,500 -0.05(-0.35%)
Aug 24, 2015 15.07 15.50 14.37 14.49 697,393 -1.09(-7.00%)
Aug 21, 2015 15.75 15.87 15.51 15.58 350,727 -0.37(-2.32%)
Aug 20, 2015 15.89 16.03 15.68 15.95 297,597 +0.00(+0.00%)
Aug 19, 2015 15.94 16.04 15.73 15.95 236,123 -0.04(-0.25%)
Aug 18, 2015 15.68 16.17 15.64 15.99 763,076 +0.29(+1.85%)
Aug 17, 2015 15.54 15.72 15.35 15.70 377,746 +0.18(+1.16%)
Aug 14, 2015 15.27 15.58 15.27 15.52 562,840 +0.23(+1.50%)
Aug 13, 2015 15.37 15.49 15.14 15.29 287,440 -0.09(-0.59%)
Aug 12, 2015 15.40 15.50 15.18 15.38 555,444 -0.04(-0.26%)
Aug 11, 2015 15.14 15.49 15.03 15.42 704,360 +0.23(+1.51%)
Aug 10, 2015 15.66 15.67 14.92 15.19 815,274 -0.51(-3.25%)
Aug 07, 2015 16.12 16.12 15.32 15.70 827,825 +0.06(+0.38%)
Aug 06, 2015 15.79 15.81 15.35 15.64 391,632 -0.14(-0.89%)
Aug 05, 2015 15.99 15.99 15.69 15.78 289,628 -0.15(-0.94%)
Aug 04, 2015 16.11 16.11 15.90 15.93 221,429 -0.15(-0.93%)
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.