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 (%)
Oct 30, 2015 16.05 16.16 15.80 15.98 2,559,522 -0.08(-0.50%)
Oct 29, 2015 16.17 16.27 15.98 16.06 574,085 -0.13(-0.80%)
Oct 28, 2015 16.22 16.38 15.80 16.19 579,754 -0.05(-0.31%)
Oct 27, 2015 16.04 16.28 15.97 16.24 1,072,881 +0.17(+1.06%)
Oct 26, 2015 15.97 16.20 15.86 16.07 656,490 +0.09(+0.56%)
Oct 23, 2015 16.38 16.45 15.98 15.98 1,421,156 -0.35(-2.14%)
Oct 22, 2015 16.29 16.36 16.19 16.33 783,103 +0.18(+1.11%)
Oct 21, 2015 16.23 16.32 16.13 16.15 600,170 -0.08(-0.49%)
Oct 20, 2015 16.10 16.25 15.99 16.23 929,192 +0.06(+0.37%)
Oct 19, 2015 15.85 16.22 15.78 16.17 1,277,220 +0.30(+1.89%)
Oct 16, 2015 15.70 15.95 15.68 15.87 1,085,787 +0.20(+1.28%)
Oct 15, 2015 15.16 15.70 14.68 15.67 1,614,882 +0.45(+2.96%)
Oct 14, 2015 15.18 15.29 15.10 15.22 7,893,244 -0.56(-3.55%)
Oct 13, 2015 15.85 16.00 15.64 15.78 340,858 -0.12(-0.75%)
Oct 12, 2015 15.80 16.00 15.77 15.90 288,649 +0.09(+0.57%)
Oct 09, 2015 15.79 15.85 15.63 15.81 476,622 +0.04(+0.25%)
Oct 08, 2015 15.67 16.00 15.60 15.77 1,011,404 +0.22(+1.41%)
Oct 07, 2015 15.32 15.57 15.23 15.55 777,120 +0.25(+1.63%)
Oct 06, 2015 15.36 15.41 15.22 15.30 632,299 -0.05(-0.33%)
Oct 05, 2015 15.21 15.44 15.11 15.35 294,337 +0.18(+1.19%)
Oct 02, 2015 14.98 15.20 14.75 15.17 278,198 +0.13(+0.86%)
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.