Physicians Realty Trust Historical Stock Prices

DOC 
$14.064
*  
0.306
2.13%
Get DOC Alerts
*Delayed - data as of Sep. 4, 2015 12:32 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-JUN-2015 TO 03-SEP-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.
12:32  14.35  14.35  14.06  14.064 106,662
09/03/2015 14.51 14.58 14.36 14.37 279,953
09/02/2015 14.51 14.58 14.37 14.47 434,674
09/01/2015 14.32 14.54 14.205 14.4 494,957
08/31/2015 14.62 14.75 14.41 14.5 1,176,256
08/28/2015 14.63 14.695 14.53 14.6 263,735
08/27/2015 14.6 14.6799 14.27 14.64 541,472
08/26/2015 14.68 14.7 14.3 14.5 426,918
08/25/2015 14.87 14.95 14.4033 14.44 414,500
08/24/2015 15.07 15.5 14.37 14.49 697,393
08/21/2015 15.75 15.865 15.51 15.58 350,727
08/20/2015 15.89 16.03 15.68 15.95 297,597
08/19/2015 15.94 16.04 15.73 15.95 236,123
08/18/2015 15.68 16.165 15.64 15.99 763,076
08/17/2015 15.54 15.72 15.35 15.7 375,846
08/14/2015 15.27 15.58 15.27 15.52 562,840
08/13/2015 15.37 15.49 15.14 15.29 287,440
08/12/2015 15.4 15.5 15.1801 15.38 555,444
08/11/2015 15.14 15.49 15.026 15.42 704,360
08/10/2015 15.66 15.67 14.92 15.19 815,274
08/07/2015 16.12 16.12 15.32 15.7 827,825
08/06/2015 15.79 15.81 15.35 15.64 391,632
08/05/2015 15.99 15.99 15.69 15.78 289,628
08/04/2015 16.11 16.11 15.9 15.93 221,429
08/03/2015 16.09 16.21 15.99 16.08 204,689
07/31/2015 15.93 16.14 15.852 16.04 253,975
07/30/2015 16 16 15.82 15.88 181,856
07/29/2015 15.91 16.08 15.73 16.01 270,477
07/28/2015 16 16 15.83 15.91 219,392
07/27/2015 15.94 16.11 15.9101 15.97 183,797
07/24/2015 16 16.06 15.86 15.96 565,909
07/23/2015 16.2 16.27 15.78 16.06 351,148
07/22/2015 16.02 16.25 16.02 16.19 739,630
07/21/2015 16.11 16.2 16.01 16.06 760,962
07/20/2015 16.13 16.22 16.03 16.13 500,036
07/17/2015 16.08 16.14 15.9936 16.14 271,254
07/16/2015 15.77 16.12 15.77 16.09 433,638
07/15/2015 15.83 15.97 15.67 15.73 391,158
07/14/2015 16.16 16.16 16.02 16.07 305,837
07/13/2015 16.19 16.294 16.005 16.12 488,117
07/10/2015 16.01 16.15 15.98 16.08 557,942
07/09/2015 16.25 16.268 15.84 15.92 725,668
07/08/2015 16.09 16.21 16.06 16.15 353,266
07/07/2015 16.02 16.15 15.92 16.08 495,715
07/06/2015 15.7 15.96 15.66 15.96 698,803
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
*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?