Physicians Realty Trust (NY: DOC )

15.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.41 15.43 15.23 15.26 1,530,998 -0.08(-0.51%)
Sep 29, 2016 15.31 15.48 15.04 15.34 1,456,594 -0.04(-0.23%)
Sep 28, 2016 15.29 15.38 15.21 15.38 1,682,631 +0.13(+0.88%)
Sep 27, 2016 15.44 15.46 15.17 15.24 1,864,166 -0.18(-1.19%)
Sep 26, 2016 15.45 15.51 15.35 15.43 1,046,885 -0.02(-0.14%)
Sep 23, 2016 15.38 15.55 15.31 15.45 2,009,601 +0.01(+0.09%)
Sep 22, 2016 15.32 15.47 15.30 15.43 1,785,610 +0.26(+1.73%)
Sep 21, 2016 14.83 15.23 14.75 15.17 3,096,462 +0.30(+2.05%)
Sep 20, 2016 14.82 14.91 14.72 14.87 2,274,502 +0.15(+1.01%)
Sep 19, 2016 14.36 14.76 14.35 14.72 1,568,248 +0.34(+2.37%)
Sep 16, 2016 14.23 14.42 14.15 14.38 5,263,501 +0.13(+0.90%)
Sep 15, 2016 14.07 14.29 14.05 14.25 1,386,839 +0.15(+1.06%)
Sep 14, 2016 14.14 14.25 14.06 14.10 1,404,087 +0.00(+0.00%)
Sep 13, 2016 14.36 14.54 13.98 14.10 2,023,033 -0.35(-2.45%)
Sep 12, 2016 14.28 14.52 14.27 14.46 2,624,159 +0.09(+0.64%)
Sep 09, 2016 15.19 15.25 14.27 14.36 3,588,466 -1.03(-6.72%)
Sep 08, 2016 15.49 15.53 15.38 15.40 2,485,778 -0.21(-1.32%)
Sep 07, 2016 15.48 15.61 15.36 15.60 1,527,144 +0.18(+1.15%)
Sep 06, 2016 15.07 15.47 15.02 15.43 2,384,383 +0.36(+2.40%)
Sep 02, 2016 14.89 15.07 15.07 15.07 2,925,411 -0.07(-0.47%)
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.