Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healthpeak Properties Inc
(NY:
DOC
)
19.55
+0.10 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
10.08
10.15
9.923
10.04
4,075,375
-0.05(-0.50%)
Oct 29, 2015
10.16
10.22
10.04
10.09
914,081
-0.08(-0.80%)
Oct 28, 2015
10.19
10.29
9.923
10.17
923,108
-0.03(-0.31%)
Oct 27, 2015
10.07
10.22
10.03
10.20
1,708,285
+0.11(+1.06%)
Oct 26, 2015
10.03
10.17
9.961
10.09
1,045,290
+0.06(+0.56%)
Oct 23, 2015
10.29
10.33
10.04
10.04
2,262,822
-0.22(-2.14%)
Oct 22, 2015
10.23
10.27
10.17
10.26
1,246,888
+0.11(+1.12%)
Oct 21, 2015
10.19
10.25
10.13
10.14
955,615
-0.05(-0.49%)
Oct 20, 2015
10.11
10.21
10.04
10.19
1,479,497
+0.04(+0.37%)
Oct 19, 2015
9.955
10.19
9.911
10.16
2,033,641
+0.19(+1.89%)
Oct 16, 2015
9.860
10.02
9.848
9.967
1,728,834
+0.13(+1.28%)
Oct 15, 2015
9.521
9.860
9.220
9.841
2,571,281
+0.28(+2.96%)
Oct 14, 2015
9.534
9.603
9.483
9.559
12,567,946
-0.21(-2.15%)
Oct 13, 2015
9.813
9.905
9.683
9.769
550,578
-0.07(-0.75%)
Oct 12, 2015
9.782
9.905
9.765
9.844
466,246
+0.06(+0.57%)
Oct 09, 2015
9.775
9.813
9.676
9.788
769,874
+0.02(+0.25%)
Oct 08, 2015
9.701
9.905
9.658
9.763
1,633,692
+0.14(+1.41%)
Oct 07, 2015
9.484
9.639
9.429
9.627
1,255,260
+0.15(+1.63%)
Oct 06, 2015
9.509
9.540
9.426
9.472
1,021,335
-0.03(-0.33%)
Oct 05, 2015
9.416
9.556
9.354
9.503
475,434
+0.11(+1.19%)
Oct 02, 2015
9.274
9.410
9.132
9.392
449,365
+0.08(+0.86%)
Oct 01, 2015
9.342
9.367
9.125
9.311
467,808
-0.03(-0.33%)
Sep 30, 2015
9.361
9.361
9.255
9.342
758,698
+0.04(+0.40%)
Sep 29, 2015
9.268
9.342
9.150
9.305
594,803
+0.04(+0.47%)
Sep 28, 2015
9.410
9.435
9.197
9.262
430,697
-0.20(-2.09%)
Sep 25, 2015
9.460
9.540
9.423
9.460
875,871
-0.01(-0.13%)
Sep 24, 2015
9.540
9.577
9.460
9.472
479,816
-0.08(-0.84%)
Sep 23, 2015
9.509
9.590
9.460
9.553
439,723
+0.08(+0.85%)
Sep 22, 2015
9.454
9.559
9.383
9.472
649,975
-0.04(-0.46%)
Sep 21, 2015
9.522
9.577
9.311
9.515
703,703
+0.00(+0.00%)
Sep 18, 2015
9.187
9.571
9.175
9.515
1,880,886
+0.24(+2.60%)
Sep 17, 2015
9.026
9.354
8.983
9.274
577,585
+0.24(+2.67%)
Sep 16, 2015
8.927
9.063
8.872
9.033
541,776
+0.11(+1.18%)
Sep 15, 2015
8.816
8.946
8.735
8.927
387,458
+0.12(+1.34%)
Sep 14, 2015
8.754
8.847
8.729
8.810
344,511
+0.06(+0.64%)
Sep 11, 2015
8.686
8.785
8.581
8.754
593,191
+0.04(+0.50%)
Sep 10, 2015
8.729
8.831
8.698
8.711
414,079
-0.03(-0.35%)
Sep 09, 2015
8.878
8.884
8.729
8.742
421,779
-0.09(-0.98%)
Sep 08, 2015
8.797
8.872
8.754
8.828
478,676
+0.12(+1.42%)
Sep 04, 2015
8.828
8.704
8.704
8.704
407,856
-0.19(-2.16%)
Sep 03, 2015
8.983
9.026
8.890
8.896
452,200
-0.06(-0.69%)
Sep 02, 2015
8.983
9.026
8.896
8.958
702,116
+0.04(+0.49%)
Sep 01, 2015
8.865
9.002
8.794
8.915
799,490
-0.06(-0.69%)
Aug 31, 2015
9.051
9.132
8.921
8.977
1,899,973
-0.06(-0.68%)
Aug 28, 2015
9.057
9.098
8.995
9.039
426,003
-0.02(-0.27%)
Aug 27, 2015
9.039
9.088
8.834
9.063
885,931
+0.09(+0.97%)
Aug 26, 2015
9.088
9.101
8.853
8.977
689,588
+0.04(+0.42%)
Aug 25, 2015
9.206
9.255
8.917
8.940
669,530
-0.03(-0.35%)
Aug 24, 2015
9.330
9.596
8.896
8.971
1,126,479
-0.67(-7.00%)
Aug 21, 2015
9.751
9.822
9.602
9.645
566,519
-0.23(-2.32%)
Aug 20, 2015
9.837
9.924
9.707
9.874
480,700
+0.00(+0.00%)
Aug 19, 2015
9.868
9.930
9.738
9.874
381,402
-0.02(-0.25%)
Aug 18, 2015
9.707
10.01
9.683
9.899
1,232,575
+0.18(+1.85%)
Aug 17, 2015
9.621
9.732
9.503
9.720
610,162
+0.11(+1.16%)
Aug 14, 2015
9.454
9.645
9.454
9.608
909,139
+0.14(+1.50%)
Aug 13, 2015
9.515
9.590
9.373
9.466
464,293
-0.06(-0.59%)
Aug 12, 2015
9.534
9.596
9.398
9.522
897,193
-0.02(-0.26%)
Aug 11, 2015
9.373
9.590
9.302
9.546
1,137,733
+0.14(+1.51%)
Aug 10, 2015
9.695
9.701
9.237
9.404
1,316,889
-0.32(-3.25%)
Aug 07, 2015
9.980
9.980
9.484
9.720
1,337,162
+0.04(+0.38%)
Aug 06, 2015
9.775
9.788
9.503
9.683
632,592
-0.09(-0.89%)
Aug 05, 2015
9.899
9.899
9.714
9.769
467,828
-0.09(-0.94%)
Aug 04, 2015
9.974
9.974
9.844
9.862
357,668
-0.09(-0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.