Physicians Realty Trust Historical Stock Prices

DOC 
$15
*  
0.06
0.4%
Get DOC Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.98  15.02  14.89  15 362,077
10/30/2014 14.96 15.02 14.89 15 362,077
10/29/2014 14.98 15.09 14.8 14.94 335,731
10/28/2014 15 15.04 14.94 14.98 452,802
10/27/2014 14.88 15.05 14.85 14.98 576,653
10/24/2014 14.9 14.9 14.73 14.87 618,175
10/23/2014 14.48 14.76 14.43 14.76 608,581
10/22/2014 14.43 14.51 14.29 14.43 149,764
10/21/2014 14.39 14.48 14.2982 14.4 426,212
10/20/2014 14.2 14.35 14.2 14.34 246,909
10/17/2014 14.42 14.42 14.04 14.23 324,023
10/16/2014 13.94 14.4 13.87 14.33 619,291
10/15/2014 13.84 14.0899 13.68 14 478,500
10/14/2014 13.95 14.31 13.92 14.19 491,377
10/13/2014 13.74 14.05 13.71 13.91 262,393
10/10/2014 13.9 14.24 13.78 13.79 263,706
10/09/2014 14.07 14.16 13.87 13.98 312,322
10/08/2014 13.69 14.08 13.68 14.07 504,818
10/07/2014 13.87 14.01 13.68 13.7 684,947
10/06/2014 13.77 13.95 13.71 13.89 505,589
10/03/2014 13.91 13.97 13.72 13.76 259,143
10/02/2014 13.81 13.94 13.56 13.78 288,117
10/01/2014 13.77 13.84 13.69 13.79 379,314
09/30/2014 13.9 13.92 13.69 13.72 1,133,548
09/29/2014 13.98 14.03 13.8 13.88 495,266
09/26/2014 13.75 14.1 13.61 14.05 706,056
09/25/2014 13.75 13.785 13.51 13.74 379,288
09/24/2014 13.75 13.94 13.66 13.76 335,411
09/23/2014 13.8 13.92 13.71 13.76 491,693
09/22/2014 13.87 13.94 13.77 13.81 250,724
09/19/2014 13.83 13.95 13.67 13.89 481,536
09/18/2014 13.85 13.97 13.78 13.81 218,676
09/17/2014 13.92 14.02 13.77 13.84 440,641
09/16/2014 13.78 13.98 13.77 13.92 443,960
09/15/2014 14.02 14.03 13.66 13.83 441,433
09/12/2014 14.27 14.32 13.96 14 855,204
09/11/2014 14.2 14.34 14.2 14.23 359,274
09/10/2014 14.26 14.4 14.185 14.25 802,653
09/09/2014 14.18 14.49 14.18 14.28 2,478,659
09/08/2014 14.47 14.6 14.4 14.57 144,297
09/05/2014 14.35 14.56 14.35 14.47 101,506
09/04/2014 14.56 14.56 14.37 14.38 113,306
09/03/2014 14.84 14.91 14.53 14.56 99,407
09/02/2014 14.86 15 14.75 14.81 139,757
08/29/2014 14.67 14.86 14.62 14.81 107,668
08/28/2014 14.72 14.77 14.5595 14.66 132,788
08/27/2014 14.73 14.86 14.611 14.74 282,137
08/26/2014 14.87 14.88 14.67 14.75 248,764
08/25/2014 14.74 14.93 14.6901 14.9 303,304
08/22/2014 14.58 14.8 14.55 14.7 208,644
08/21/2014 14.56 14.67 14.48 14.52 109,791
08/20/2014 14.34 14.6 14.26 14.59 146,016
08/19/2014 14.47 14.53 14.31 14.38 127,699
08/18/2014 14.53 14.56 14.4 14.44 175,526
08/15/2014 14.49 14.5 14.26 14.42 197,758
08/14/2014 14.16 14.36 14.1 14.36 160,532
08/13/2014 14.16 14.39 14.16 14.17 193,464
08/12/2014 14.28 14.35 14.11 14.34 274,305
08/11/2014 14.45 14.62 14.34 14.34 166,040
08/08/2014 14.27 14.38 14.23 14.34 96,540
08/07/2014 14.33 14.41 14.19 14.3 155,054
08/06/2014 14.1 14.38 14.08 14.33 197,765
08/05/2014 14.09 14.15 13.992 14.1 127,680
08/04/2014 14.14 14.26 14 14.07 238,987
08/01/2014 14.16 14.25 14.02 14.12 146,927
07/31/2014 13.98 14.125 13.9 14.08 241,084
07/30/2014 14.24 14.27 13.93 14.08 166,233
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?