Physicians Realty Trust Historical Stock Prices

DOC 
$13.24
*  
0.07
 negative 
0.53%
Get DOC Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  13.23  13.32  13.05  13.24 78,147
04/15/2014 13.31 13.32 13.05 13.24 78,152
04/14/2014 13.41 13.41 13.21 13.31 75,625
04/11/2014 13.15 13.39 12.77 13.28 75,212
04/10/2014 13.53 13.655 13.2 13.29 127,816
04/09/2014 13.36 13.63 13.29 13.49 160,068
04/08/2014 13.67 13.74 13.5 13.59 143,332
04/07/2014 13.58 13.67 13.53 13.6 62,299
04/04/2014 13.83 13.87 13.61 13.63 132,931
04/03/2014 13.95 13.95 13.65 13.72 91,743
04/02/2014 13.87 13.95 13.79 13.94 64,363
04/01/2014 14 14 13.7 13.84 52,246
03/31/2014 13.75 14 13.7 13.92 164,769
03/28/2014 13.53 13.95 13.53 13.64 164,782
03/27/2014 13.42 13.62 13.32 13.51 145,872
03/26/2014 13.78 13.78 13.4 13.47 105,936
03/25/2014 13.57 13.75 13.51 13.7 152,569
03/24/2014 13.4 13.65 13.27 13.55 72,715
03/21/2014 13.26 13.4 13.22 13.37 89,073
03/20/2014 13.29 13.3 13.07 13.25 60,963
03/19/2014 13.22 13.65 13.21 13.27 134,824
03/18/2014 13.22 13.25 13.13 13.25 84,571
03/17/2014 13.25 13.25 13.12 13.22 71,254
03/14/2014 13.15 13.36 13.13 13.15 46,620
03/13/2014 13.46 13.49 13.11 13.22 99,218
03/12/2014 13.25 13.5 13.25 13.38 142,795
03/11/2014 13.1 13.43 13.1 13.25 127,351
03/10/2014 13.19 13.2288 13 13.1 91,705
03/07/2014 13.42 13.42 13.15 13.25 64,964
03/06/2014 13.63 13.63 13.315 13.39 138,040
03/05/2014 13.76 13.88 13.5001 13.64 114,935
03/04/2014 13.47 13.94 13.47 13.81 228,809
03/03/2014 13.35 13.47 13.2801 13.47 108,316
02/28/2014 13.4 13.44 13.3 13.39 192,391
02/27/2014 13.3 13.43 13.27 13.37 88,976
02/26/2014 13.22 13.45 13.2 13.39 96,125
02/25/2014 13.38 13.38 13.16 13.24 78,456
02/24/2014 13.05 13.44 13.04 13.32 160,624
02/21/2014 12.99 13.05 12.9 13.02 122,105
02/20/2014 12.95 13.02 12.82 12.96 65,385
02/19/2014 12.87 13.12 12.7999 12.88 113,522
02/18/2014 12.77 13 12.68 12.87 95,115
02/14/2014 12.7 12.77 12.61 12.71 38,068
02/13/2014 12.71 12.91 12.54 12.68 110,841
02/12/2014 12.83 12.83 12.67 12.74 106,084
02/11/2014 12.8 12.93 12.66 12.76 78,303
02/10/2014 12.5 12.77 12.45 12.75 84,499
02/07/2014 12.54 12.56 12.34 12.46 90,702
02/06/2014 12.15 12.46 12.15 12.42 69,671
02/05/2014 12.2 12.286 12.03 12.14 84,144
02/04/2014 12.15 12.37 12.0047 12.29 66,812
02/03/2014 12.35 12.35 11.99 12.09 141,590
01/31/2014 12.31 12.43 12.2 12.39 114,710
01/30/2014 12.41 12.5 12.33 12.36 72,569
01/29/2014 12.48 12.576 12.13 12.33 55,155
01/28/2014 12.47 12.66 12.45 12.54 102,461
01/27/2014 12.58 12.58 12.27 12.42 95,144
01/24/2014 12.68 12.7 12.43 12.5 129,691
01/23/2014 12.5 12.7 12.46 12.68 147,907
01/22/2014 12.8 12.85 12.49 12.55 173,774
01/21/2014 13.13 13.13 12.9799 13.1 155,097
01/17/2014 13.13 13.3 12.9 13 109,114
01/16/2014 13.15 13.3 13.1 13.15 132,937
01/15/2014 13.08 13.25 13.02 13.13 141,634
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 your brokers before you trade


Want to trade FX?