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 (%)
May 30, 2014
7.782
8.064
7.695
7.954
2,326,527
+0.20(+2.52%)
May 29, 2014
7.799
7.920
7.741
7.759
858,264
+0.03(+0.37%)
May 28, 2014
7.666
7.833
7.594
7.730
1,182,528
+0.02(+0.30%)
May 27, 2014
7.528
7.712
7.522
7.707
902,420
+0.22(+3.00%)
May 23, 2014
7.436
7.482
7.482
7.482
981,795
+0.06(+0.85%)
May 22, 2014
7.384
7.471
7.378
7.419
776,686
+0.07(+0.94%)
May 21, 2014
7.442
7.545
7.339
7.350
4,629,249
+0.10(+1.43%)
May 20, 2014
7.286
7.401
7.136
7.246
727,445
-0.21(-2.86%)
May 19, 2014
7.459
7.482
7.413
7.459
91,846
+0.00(+0.00%)
May 16, 2014
7.407
7.459
7.373
7.459
142,425
+0.03(+0.47%)
May 15, 2014
7.447
7.485
7.373
7.424
197,678
-0.05(-0.69%)
May 14, 2014
7.465
7.511
7.430
7.476
214,375
+0.02(+0.23%)
May 13, 2014
7.540
7.545
7.447
7.459
230,092
-0.07(-0.99%)
May 12, 2014
7.689
7.689
7.511
7.534
204,562
-0.12(-1.58%)
May 09, 2014
7.511
7.655
7.499
7.655
312,882
+0.16(+2.07%)
May 08, 2014
7.517
7.666
7.476
7.499
438,412
+0.02(+0.31%)
May 07, 2014
7.862
7.862
7.396
7.476
792,619
-0.44(-5.60%)
May 06, 2014
7.891
7.972
7.843
7.920
179,688
+0.02(+0.22%)
May 05, 2014
7.931
7.972
7.879
7.903
146,048
-0.05(-0.58%)
May 02, 2014
7.805
8.006
7.805
7.949
122,147
+0.14(+1.85%)
May 01, 2014
7.943
7.943
7.764
7.805
195,709
-0.10(-1.24%)
Apr 30, 2014
7.920
7.943
7.799
7.903
121,692
-0.03(-0.36%)
Apr 29, 2014
7.972
8.000
7.920
7.931
217,628
+0.02(+0.22%)
Apr 28, 2014
7.782
8.006
7.748
7.914
242,969
+0.20(+2.54%)
Apr 25, 2014
7.718
7.770
7.678
7.718
111,619
+0.01(+0.15%)
Apr 24, 2014
7.695
7.730
7.666
7.707
52,499
+0.03(+0.45%)
Apr 23, 2014
7.793
7.799
7.661
7.672
98,577
-0.12(-1.48%)
Apr 22, 2014
7.833
7.851
7.776
7.787
63,263
-0.06(-0.73%)
Apr 21, 2014
7.735
7.851
7.692
7.845
72,317
+0.14(+1.79%)
Apr 17, 2014
7.735
7.707
7.707
7.707
116,148
-0.05(-0.59%)
Apr 16, 2014
7.689
7.799
7.678
7.753
216,128
+0.13(+1.66%)
Apr 15, 2014
7.666
7.672
7.517
7.626
135,683
-0.04(-0.53%)
Apr 14, 2014
7.724
7.724
7.609
7.666
131,296
+0.02(+0.23%)
Apr 11, 2014
7.574
7.712
7.355
7.649
130,579
-0.01(-0.08%)
Apr 10, 2014
7.793
7.865
7.603
7.655
221,908
-0.12(-1.48%)
Apr 09, 2014
7.695
7.851
7.655
7.770
277,902
+0.07(+0.94%)
Apr 08, 2014
7.743
7.783
7.647
7.698
253,035
-0.01(-0.07%)
Apr 07, 2014
7.692
7.743
7.664
7.704
109,981
-0.02(-0.22%)
Apr 04, 2014
7.834
7.857
7.709
7.721
234,674
-0.05(-0.66%)
Apr 03, 2014
7.902
7.902
7.732
7.772
161,961
-0.12(-1.58%)
Apr 02, 2014
7.857
7.902
7.811
7.896
113,625
+0.06(+0.72%)
Apr 01, 2014
7.930
7.930
7.760
7.840
92,234
-0.05(-0.57%)
Mar 31, 2014
7.789
7.930
7.760
7.885
290,811
+0.16(+2.05%)
Mar 28, 2014
7.664
7.902
7.664
7.726
290,903
+0.07(+0.96%)
Mar 27, 2014
7.602
7.715
7.545
7.653
257,520
+0.02(+0.30%)
Mar 26, 2014
7.806
7.806
7.590
7.630
187,017
-0.13(-1.68%)
Mar 25, 2014
7.687
7.789
7.653
7.760
269,342
+0.08(+1.11%)
Mar 24, 2014
7.590
7.732
7.517
7.675
128,369
+0.10(+1.35%)
Mar 21, 2014
7.511
7.590
7.488
7.573
157,248
+0.07(+0.91%)
Mar 20, 2014
7.528
7.534
7.403
7.505
107,623
-0.01(-0.15%)
Mar 19, 2014
7.488
7.732
7.483
7.517
238,016
+0.01(+0.15%)
Mar 18, 2014
7.488
7.505
7.437
7.505
149,300
+0.02(+0.23%)
Mar 17, 2014
7.505
7.505
7.432
7.488
125,790
+0.04(+0.53%)
Mar 14, 2014
7.449
7.568
7.437
7.449
82,302
-0.04(-0.53%)
Mar 13, 2014
7.624
7.641
7.426
7.488
175,157
-0.09(-1.20%)
Mar 12, 2014
7.505
7.647
7.505
7.579
252,087
+0.07(+0.98%)
Mar 11, 2014
7.420
7.607
7.420
7.505
224,823
+0.08(+1.15%)
Mar 10, 2014
7.471
7.493
7.364
7.420
161,894
-0.08(-1.13%)
Mar 07, 2014
7.602
7.602
7.449
7.505
114,686
-0.08(-1.05%)
Mar 06, 2014
7.721
7.721
7.542
7.585
243,693
-0.14(-1.83%)
Mar 05, 2014
7.794
7.862
7.647
7.726
202,904
-0.10(-1.23%)
Mar 04, 2014
7.630
7.896
7.630
7.823
403,935
+0.19(+2.52%)
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
.