Physicians Realty Trust Historical Stock Prices

DOC 
$15.7999
*  
0.0599
0.38%
Get DOC Alerts
*Delayed - data as of Jul. 6, 2015 12:53 ET  -  Find a broker to begin trading DOC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DOC Real Time
 
 
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 03-APR-2015 TO 03-JUL-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.
12:53  15.66  15.84  15.66  15.7999 248,747
07/02/2015 15.63 15.86 15.622 15.74 770,505
07/01/2015 15.37 15.58 15.21 15.58 476,016
06/30/2015 15.16 15.3694 15.09 15.36 801,976
06/29/2015 15.01 15.19 14.93 15.08 768,997
06/26/2015 15.11 15.12 14.89 15.03 1,571,430
06/25/2015 15.31 15.35 15.11 15.12 407,605
06/24/2015 15.47 15.5 15.285 15.31 386,555
06/23/2015 15.78 15.81 15.43 15.47 610,376
06/22/2015 15.91 15.9867 15.8 15.81 424,682
06/19/2015 15.89 15.97 15.77 15.89 816,041
06/18/2015 15.83 16.12 15.81 15.86 479,121
06/17/2015 15.8 15.85 15.72 15.76 414,396
06/16/2015 15.68 15.89 15.5211 15.76 520,309
06/15/2015 15.97 16.09 15.64 15.65 555,831
06/12/2015 15.95 16.0167 15.85 15.98 189,985
06/11/2015 16.1 16.1747 15.94 15.97 245,609
06/10/2015 16.04 16.19 15.98 16.05 302,906
06/09/2015 16.11 16.1399 15.91 16 348,237
06/08/2015 16.09 16.19 15.97 16.08 294,523
06/05/2015 16.19 16.19 16.01 16.09 338,947
06/04/2015 16.23 16.28 16.17 16.21 322,736
06/03/2015 16.22 16.34 16.1 16.24 533,623
06/02/2015 16.25 16.32 16.1 16.21 274,939
06/01/2015 16.13 16.33 16.05 16.29 684,095
05/29/2015 16.21 16.28 16 16.06 892,688
05/28/2015 16.52 16.6 16.1926 16.24 587,898
05/27/2015 16.56 16.62 16.41 16.56 384,376
05/26/2015 16.48 16.59 16.34 16.5 291,927
05/22/2015 16.66 16.66 16.46 16.5 718,669
05/21/2015 16.75 16.83 16.51 16.61 276,770
05/20/2015 16.75 16.84 16.63 16.74 335,978
05/19/2015 16.68 16.76 16.538 16.69 364,429
05/18/2015 16.57 16.75 16.5 16.67 310,217
05/15/2015 16.61 16.7374 16.42 16.66 952,061
05/14/2015 16.35 16.6 16.2804 16.59 319,867
05/13/2015 16.54 16.65 16.285 16.3 357,094
05/12/2015 16.3 16.47 16.03 16.44 451,949
05/11/2015 16.6 16.73 16.33 16.43 429,358
05/08/2015 16.66 16.84 16.55 16.59 413,571
05/07/2015 16.32 16.65 16.31 16.55 377,863
05/06/2015 16.59 16.59 16.15 16.31 651,205
05/05/2015 16.68 16.69 16.4 16.53 586,422
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
*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?