Physicians Realty Trust Historical Stock Prices

DOC 
$16.74
*  
0.13
0.78%
Get DOC Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading DOC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.65  16.79  16.60  16.74 547,057
05/04/2015 16.68 16.79 16.6 16.74 547,157
05/01/2015 16.64 16.97 16.54 16.61 486,157
04/30/2015 16.9 16.99 16.4607 16.6 538,814
04/29/2015 17.46 17.46 16.95 17 412,912
04/28/2015 17.55 17.59 17.3 17.57 272,026
04/27/2015 17.61 17.8 17.48 17.55 352,408
04/24/2015 17.5 17.705 17.5 17.6 370,170
04/23/2015 17.65 17.72 17.4 17.52 313,456
04/22/2015 17.61 17.76 17.61 17.65 598,218
04/21/2015 17.3 17.72 17.29 17.58 964,125
04/20/2015 17.26 17.34 17.09 17.2 405,983
04/17/2015 17.27 17.38 17.05 17.17 562,413
04/16/2015 17.16 17.43 17.05 17.36 574,563
04/15/2015 17.22 17.41 17.1 17.15 1,172,447
04/14/2015 17.37 17.48 17.32 17.36 380,433
04/13/2015 17.5 17.54 17.35 17.35 434,803
04/10/2015 17.73 17.84 17.5 17.53 606,099
04/09/2015 17.92 17.95 17.58 17.7 1,210,126
04/08/2015 17.75 17.9 17.7 17.85 1,252,376
04/07/2015 17.69 17.8 17.52 17.61 964,818
04/06/2015 17.69 17.99 17.69 17.72 511,861
04/02/2015 17.66 17.79 17.54 17.62 357,306
04/01/2015 17.57 17.75 17.42 17.66 417,890
03/31/2015 17.69 17.79 17.4 17.61 681,988
03/30/2015 17.48 17.76 17.45 17.7 488,954
03/27/2015 17.31 17.47 17.25 17.46 371,997
03/26/2015 17.27 17.47 17.26 17.34 446,767
03/25/2015 17.73 17.73 17.26 17.37 822,038
03/24/2015 17.66 17.79 17.6 17.69 887,742
03/23/2015 17.74 17.83 17.6 17.74 718,322
03/20/2015 17.32 17.81 17.09 17.76 1,071,364
03/19/2015 16.96 17.16 16.81 17.11 545,998
03/18/2015 16.77 17.04 16.63 17.03 505,837
03/17/2015 16.79 16.96 16.72 16.8 482,696
03/16/2015 16.57 16.82 16.5 16.8 523,845
03/13/2015 16.37 16.63 16.36 16.56 833,709
03/12/2015 16.19 16.4552 16.18 16.38 391,626
03/11/2015 16.14 16.2 15.9 16.09 431,714
03/10/2015 15.8 16.24 15.75 16.12 871,668
03/09/2015 15.86 16.01 15.8 15.89 346,997
03/06/2015 16.39 16.39 15.67 15.87 959,478
03/05/2015 16.46 16.5 16.36 16.36 307,638
03/04/2015 16.41 16.52 16.35 16.43 477,412
03/03/2015 16.55 16.6 16.35 16.35 396,580
03/02/2015 16.47 16.78 16.46 16.6 319,174
02/27/2015 16.44 16.63 16.38 16.45 412,690
02/26/2015 16.44 16.47 16.38 16.42 408,232
02/25/2015 16.4 16.6199 16.38 16.4 554,939
02/24/2015 16.44 16.51 16.28 16.38 311,729
02/23/2015 16.55 16.68 16.45 16.53 459,213
02/20/2015 16.32 16.55 16.28 16.53 388,904
02/19/2015 16.52 16.57 16.25 16.39 611,248
02/18/2015 16.53 16.6 16.36 16.58 501,196
02/17/2015 16.87 16.97 16.42 16.5 664,605
02/13/2015 16.59 16.93 16.5 16.85 1,121,955
02/12/2015 16.41 16.62 16.3 16.61 536,126
02/11/2015 16.47 16.56 16.265 16.33 338,145
02/10/2015 16.53 16.54 16.22 16.44 701,549
02/09/2015 16.69 16.8 16.4802 16.51 421,623
02/06/2015 17 17 16.69 16.71 900,182
02/05/2015 17.07 17.1 16.935 16.99 730,069
02/04/2015 17.15 17.15 16.79 16.99 835,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?