Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.59 15.60 15.13 15.14 2,956,335 -0.42(-2.71%)
Sep 29, 2021 15.31 15.65 15.30 15.56 2,005,989 +0.27(+1.80%)
Sep 28, 2021 15.41 15.47 15.24 15.29 2,638,810 -0.21(-1.33%)
Sep 27, 2021 15.75 15.93 15.49 15.50 1,523,276 -0.26(-1.64%)
Sep 24, 2021 15.91 15.97 15.65 15.75 2,839,970 -0.14(-0.87%)
Sep 23, 2021 15.80 15.96 15.76 15.89 1,432,927 +0.04(+0.27%)
Sep 22, 2021 15.81 15.92 15.69 15.85 1,434,178 +0.12(+0.76%)
Sep 21, 2021 15.78 15.87 15.69 15.73 1,455,663 +0.04(+0.27%)
Sep 20, 2021 15.62 15.75 15.50 15.68 1,589,731 -0.04(-0.27%)
Sep 17, 2021 16.01 16.01 15.73 15.73 4,399,765 -0.14(-0.87%)
Sep 16, 2021 15.74 16.02 15.66 15.87 1,775,181 +0.13(+0.82%)
Sep 15, 2021 15.64 15.79 15.57 15.74 1,781,750 +0.04(+0.27%)
Sep 14, 2021 15.74 15.74 15.55 15.69 1,974,108 +0.03(+0.22%)
Sep 13, 2021 15.62 15.84 15.56 15.66 1,678,275 -0.03(-0.22%)
Sep 10, 2021 15.91 15.93 15.65 15.69 1,331,476 -0.19(-1.19%)
Sep 09, 2021 16.10 16.10 15.88 15.88 1,823,120 -0.28(-1.75%)
Sep 08, 2021 15.92 16.24 15.89 16.17 1,670,139 +0.19(+1.18%)
Sep 07, 2021 16.19 16.26 15.89 15.98 1,795,535 -0.28(-1.74%)
Sep 03, 2021 16.24 16.26 16.08 16.26 1,273,377 -0.04(-0.26%)
Sep 02, 2021 16.20 16.35 16.09 16.30 2,027,667 +0.13(+0.80%)
Sep 01, 2021 15.99 16.24 15.99 16.17 1,489,649 +0.27(+1.67%)
Aug 31, 2021 15.91 15.93 15.80 15.91 2,180,540 +0.06(+0.38%)
Aug 30, 2021 15.66 15.85 15.65 15.85 1,440,266 +0.11(+0.71%)
Aug 27, 2021 15.63 15.86 15.61 15.74 1,703,179 +0.17(+1.10%)
Aug 26, 2021 15.79 15.82 15.56 15.56 2,165,437 -0.23(-1.47%)
Aug 25, 2021 15.92 15.98 15.79 15.80 1,496,955 -0.12(-0.76%)
Aug 24, 2021 15.80 15.97 15.68 15.92 1,657,114 +0.15(+0.98%)
Aug 23, 2021 15.95 16.01 15.62 15.76 2,246,289 -0.19(-1.19%)
Aug 20, 2021 15.84 16.01 15.54 15.95 2,680,364 +0.05(+0.32%)
Aug 19, 2021 15.77 16.03 15.68 15.90 2,652,845 +0.18(+1.15%)
Aug 18, 2021 15.74 15.81 15.62 15.72 2,719,805 -0.03(-0.22%)
Aug 17, 2021 15.73 15.78 15.60 15.75 1,313,129 -0.06(-0.38%)
Aug 16, 2021 16.07 16.12 15.81 15.81 1,517,173 -0.27(-1.66%)
Aug 13, 2021 15.84 16.08 15.81 16.08 1,479,140 +0.27(+1.68%)
Aug 12, 2021 15.88 15.89 15.68 15.81 1,763,566 +0.00(+0.00%)
Aug 11, 2021 15.77 15.88 15.66 15.81 1,369,811 +0.15(+0.93%)
Aug 10, 2021 15.91 15.95 15.66 15.67 1,452,328 -0.24(-1.51%)
Aug 09, 2021 15.99 16.02 15.82 15.91 1,064,104 -0.08(-0.48%)
Aug 06, 2021 16.17 16.23 15.99 15.99 1,353,844 -0.12(-0.75%)
Aug 05, 2021 15.96 16.11 15.87 16.11 1,856,058 +0.19(+1.19%)
Aug 04, 2021 15.93 16.11 15.77 15.92 1,671,362 -0.17(-1.07%)
Aug 03, 2021 16.10 16.16 15.97 16.09 1,450,785 -0.03(-0.21%)
Aug 02, 2021 16.37 16.49 16.07 16.12 1,421,310 -0.16(-1.00%)
Jul 30, 2021 16.24 16.48 16.24 16.29 1,958,622 +0.09(+0.53%)
Jul 29, 2021 16.20 16.28 16.16 16.20 1,188,420 +0.02(+0.11%)
Jul 28, 2021 16.23 16.26 16.10 16.18 1,006,661 -0.04(-0.26%)
Jul 27, 2021 16.13 16.29 16.06 16.23 1,069,471 +0.08(+0.48%)
Jul 26, 2021 16.24 16.30 16.08 16.15 1,280,866 -0.06(-0.37%)
Jul 23, 2021 16.10 16.23 16.10 16.21 1,244,979 +0.11(+0.69%)
Jul 22, 2021 16.11 16.20 15.95 16.10 1,538,438 -0.10(-0.64%)
Jul 21, 2021 16.28 16.34 16.18 16.20 1,837,901 -0.01(-0.05%)
Jul 20, 2021 15.91 16.28 15.87 16.21 2,833,157 +0.36(+2.28%)
Jul 19, 2021 15.93 16.08 15.71 15.85 2,682,679 -0.17(-1.07%)
Jul 16, 2021 15.98 16.15 15.97 16.02 1,581,487 +0.09(+0.59%)
Jul 15, 2021 15.91 15.96 15.82 15.93 1,123,845 +0.02(+0.11%)
Jul 14, 2021 15.80 16.03 15.77 15.91 1,705,914 +0.06(+0.38%)
Jul 13, 2021 16.05 16.09 15.79 15.85 1,346,291 -0.27(-1.65%)
Jul 12, 2021 15.96 16.13 15.93 16.11 1,142,919 +0.09(+0.59%)
Jul 09, 2021 15.81 16.03 15.72 16.02 1,815,882 +0.32(+2.03%)
Jul 08, 2021 15.75 15.89 15.64 15.70 1,479,871 -0.15(-0.92%)
Jul 07, 2021 15.93 15.93 15.81 15.85 1,552,764 -0.10(-0.65%)
Jul 06, 2021 15.71 16.01 15.55 15.95 2,464,540 +0.23(+1.48%)
Jul 02, 2021 15.82 15.88 15.60 15.72 1,715,876 -0.01(-0.05%)
Jul 01, 2021 15.71 15.98 15.66 15.73 2,195,296 +0.05(+0.33%)
Jun 30, 2021 15.78 15.89 15.67 15.68 3,045,411 -0.14(-0.91%)
Jun 29, 2021 16.01 16.08 15.79 15.82 1,610,833 -0.20(-1.27%)
Jun 28, 2021 16.11 16.16 15.84 16.02 2,256,399 -0.08(-0.53%)
Jun 25, 2021 16.08 16.19 16.07 16.11 3,034,673 +0.00(+0.00%)
Jun 24, 2021 16.16 16.19 16.00 16.11 1,427,692 +0.00(+0.00%)
Jun 23, 2021 16.10 16.29 16.07 16.11 3,515,010 -0.05(-0.31%)
Jun 22, 2021 16.20 16.24 16.11 16.16 1,858,027 -0.03(-0.21%)
Jun 21, 2021 15.99 16.28 15.96 16.19 1,975,948 +0.26(+1.65%)
Jun 18, 2021 16.19 16.23 15.89 15.93 3,611,869 -0.26(-1.62%)
Jun 17, 2021 16.30 16.36 16.10 16.19 1,727,704 -0.10(-0.63%)
Jun 16, 2021 16.38 16.58 16.26 16.30 2,746,507 -0.09(-0.57%)
Jun 15, 2021 16.57 16.63 16.37 16.39 2,130,984 -0.20(-1.18%)
Jun 14, 2021 16.47 16.60 16.43 16.58 1,877,874 +0.06(+0.36%)
Jun 11, 2021 16.59 16.61 16.37 16.52 1,325,700 -0.07(-0.41%)
Jun 10, 2021 16.42 16.61 16.31 16.59 1,968,379 +0.20(+1.19%)
Jun 09, 2021 16.15 16.47 16.09 16.40 4,261,708 +0.39(+2.44%)
Jun 08, 2021 15.96 16.05 15.91 16.01 2,211,110 +0.12(+0.75%)
Jun 07, 2021 15.50 15.96 15.50 15.89 2,587,326 +0.44(+2.86%)
Jun 04, 2021 15.49 15.54 15.35 15.45 2,533,269 -0.02(-0.11%)
Jun 03, 2021 15.56 15.62 15.36 15.46 2,838,798 -0.12(-0.76%)
Jun 02, 2021 15.67 15.70 15.57 15.58 2,204,480 -0.04(-0.27%)
Jun 01, 2021 15.43 15.63 15.30 15.63 2,291,685 +0.24(+1.54%)
May 28, 2021 15.45 15.48 15.32 15.39 3,120,238 -0.01(-0.06%)
May 27, 2021 15.78 15.79 15.39 15.40 2,003,836 -0.22(-1.41%)
May 26, 2021 15.58 15.77 15.57 15.62 1,771,521 +0.03(+0.22%)
May 25, 2021 15.63 15.68 15.54 15.58 1,645,818 -0.03(-0.22%)
May 24, 2021 15.51 15.70 15.49 15.62 1,364,729 +0.16(+1.04%)
May 21, 2021 15.44 15.55 15.39 15.46 4,553,934 +0.05(+0.33%)
May 20, 2021 15.28 15.46 15.23 15.40 1,483,652 +0.10(+0.67%)
May 19, 2021 15.19 15.30 14.96 15.30 2,387,710 +0.03(+0.17%)
May 18, 2021 15.29 15.45 15.23 15.28 1,136,974 -0.03(-0.17%)
May 17, 2021 15.34 15.39 15.29 15.30 1,671,716 -0.05(-0.33%)
May 14, 2021 15.43 15.50 15.32 15.35 1,430,338 -0.04(-0.28%)
May 13, 2021 15.25 15.51 15.18 15.40 2,432,500 +0.20(+1.34%)
May 12, 2021 15.54 15.58 15.18 15.19 2,141,793 -0.40(-2.56%)
May 11, 2021 15.63 15.70 15.39 15.59 2,053,737 -0.15(-0.97%)
May 10, 2021 15.96 16.17 15.74 15.74 2,692,489 -0.09(-0.59%)
May 07, 2021 15.37 15.87 15.36 15.84 2,900,746 +0.42(+2.75%)
May 06, 2021 15.44 15.51 15.28 15.41 1,851,697 +0.02(+0.11%)
May 05, 2021 15.41 15.71 15.09 15.40 3,510,497 -0.33(-2.10%)
May 04, 2021 15.84 15.96 15.68 15.73 2,352,734 -0.11(-0.70%)
May 03, 2021 15.96 16.05 15.79 15.84 2,607,921 -0.06(-0.37%)
Apr 30, 2021 15.75 15.97 15.73 15.90 2,379,428 +0.07(+0.43%)
Apr 29, 2021 16.02 16.21 15.79 15.83 2,067,256 -0.14(-0.85%)
Apr 28, 2021 15.91 16.00 15.88 15.96 1,673,999 +0.08(+0.53%)
Apr 27, 2021 16.16 16.16 15.86 15.88 1,643,013 -0.24(-1.47%)
Apr 26, 2021 16.05 16.18 15.91 16.12 1,746,931 +0.15(+0.96%)
Apr 23, 2021 16.25 16.26 15.89 15.96 2,158,864 -0.24(-1.47%)
Apr 22, 2021 16.25 16.35 16.19 16.20 1,324,318 -0.04(-0.26%)
Apr 21, 2021 16.34 16.35 16.15 16.24 2,221,423 -0.07(-0.42%)
Apr 20, 2021 15.78 16.34 15.78 16.31 3,461,867 +0.54(+3.44%)
Apr 19, 2021 15.74 15.78 15.61 15.77 1,918,619 +0.03(+0.22%)
Apr 16, 2021 15.74 15.79 15.66 15.74 1,252,101 +0.09(+0.60%)
Apr 15, 2021 15.46 15.68 15.43 15.64 1,969,510 +0.22(+1.43%)
Apr 14, 2021 15.68 15.70 15.41 15.42 1,747,977 -0.24(-1.52%)
Apr 13, 2021 15.45 15.69 15.44 15.66 1,816,388 +0.16(+1.04%)
Apr 12, 2021 15.53 15.54 15.34 15.50 1,514,850 +0.00(+0.00%)
Apr 09, 2021 15.53 15.60 15.45 15.50 1,438,732 -0.05(-0.33%)
Apr 08, 2021 15.67 15.76 15.51 15.55 2,722,490 -0.11(-0.70%)
Apr 07, 2021 15.68 15.76 15.57 15.66 2,133,516 -0.01(-0.05%)
Apr 06, 2021 15.57 15.74 15.55 15.67 5,320,835 +0.10(+0.65%)
Apr 05, 2021 15.54 15.62 15.33 15.57 2,904,727 +0.05(+0.33%)
Apr 01, 2021 15.08 15.51 15.01 15.51 3,762,548 +0.52(+3.45%)
Mar 31, 2021 15.04 15.17 14.90 15.00 4,480,708 -0.04(-0.28%)
Mar 30, 2021 15.01 15.14 14.97 15.04 2,390,021 +0.04(+0.28%)
Mar 29, 2021 15.08 15.17 14.87 15.00 2,621,573 -0.12(-0.78%)
Mar 26, 2021 14.93 15.12 14.85 15.12 3,228,350 +0.26(+1.75%)
Mar 25, 2021 15.05 15.16 14.60 14.86 3,340,115 -0.17(-1.12%)
Mar 24, 2021 15.11 15.32 15.00 15.02 4,143,216 -0.08(-0.55%)
Mar 23, 2021 15.20 15.33 15.01 15.11 3,078,771 -0.06(-0.39%)
Mar 22, 2021 15.08 15.19 15.01 15.17 2,187,442 +0.15(+1.00%)
Mar 19, 2021 15.18 15.44 15.01 15.01 5,458,441 -0.39(-2.56%)
Mar 18, 2021 15.49 15.61 15.32 15.41 1,727,720 -0.15(-0.97%)
Mar 17, 2021 15.27 15.59 15.22 15.56 1,933,654 +0.23(+1.53%)
Mar 16, 2021 15.56 15.60 15.23 15.32 2,705,717 -0.26(-1.67%)
Mar 15, 2021 15.39 15.74 15.29 15.58 5,114,553 +0.44(+2.88%)
Mar 12, 2021 14.80 15.15 14.76 15.15 1,860,219 +0.36(+2.44%)
Mar 11, 2021 14.71 14.89 14.65 14.79 2,290,669 +0.11(+0.74%)
Mar 10, 2021 14.63 14.75 14.53 14.68 2,407,868 +0.10(+0.69%)
Mar 09, 2021 14.64 14.85 14.54 14.58 1,835,299 +0.00(+0.00%)
Mar 08, 2021 14.45 14.73 14.34 14.58 2,225,941 +0.16(+1.10%)
Mar 05, 2021 14.42 14.48 14.18 14.42 2,404,464 +0.07(+0.47%)
Mar 04, 2021 14.39 14.60 14.23 14.35 2,837,666 +0.03(+0.23%)
Mar 03, 2021 14.37 14.49 14.27 14.32 1,786,517 -0.04(-0.29%)
Mar 02, 2021 14.39 14.50 14.25 14.36 1,972,316 -0.06(-0.41%)
Mar 01, 2021 14.44 14.68 14.40 14.42 2,344,336 +0.18(+1.23%)
Feb 26, 2021 14.62 14.68 14.24 14.24 3,031,181 -0.39(-2.63%)
Feb 25, 2021 14.80 15.17 14.62 14.63 2,946,552 -0.13(-0.91%)
Feb 24, 2021 14.96 15.02 14.73 14.76 1,883,269 -0.16(-1.07%)
Feb 23, 2021 14.82 15.05 14.77 14.92 1,975,323 +0.14(+0.96%)
Feb 22, 2021 14.55 14.82 14.49 14.78 1,793,475 +0.19(+1.32%)
Feb 19, 2021 14.80 14.88 14.54 14.59 1,956,655 -0.17(-1.14%)
Feb 18, 2021 14.95 15.03 14.75 14.75 1,996,755 -0.16(-1.07%)
Feb 17, 2021 15.08 15.17 14.89 14.91 1,751,515 -0.23(-1.49%)
Feb 16, 2021 15.31 15.31 15.08 15.14 1,831,749 -0.10(-0.66%)
Feb 12, 2021 15.36 15.42 15.18 15.24 1,261,191 -0.14(-0.93%)
Feb 11, 2021 15.43 15.63 15.35 15.38 1,631,414 -0.02(-0.11%)
Feb 10, 2021 15.33 15.43 15.22 15.40 2,570,364 +0.18(+1.16%)
Feb 09, 2021 15.25 15.31 15.11 15.22 1,476,071 +0.04(+0.28%)
Feb 08, 2021 15.30 15.32 15.12 15.18 1,947,457 -0.08(-0.55%)
Feb 05, 2021 15.33 15.33 15.10 15.27 2,228,300 +0.02(+0.11%)
Feb 04, 2021 15.21 15.37 15.12 15.25 2,225,294 +0.01(+0.06%)
Feb 03, 2021 15.14 15.31 14.91 15.24 2,331,094 -0.03(-0.17%)
Feb 02, 2021 15.22 15.38 15.05 15.27 2,005,614 +0.13(+0.83%)
Feb 01, 2021 14.84 15.16 14.65 15.14 1,971,611 +0.37(+2.50%)
Jan 29, 2021 14.76 14.94 14.54 14.77 2,132,580 -0.07(-0.45%)
Jan 28, 2021 14.76 15.00 14.65 14.84 1,928,885 +0.09(+0.63%)
Jan 27, 2021 15.15 15.30 14.70 14.75 1,772,087 -0.57(-3.72%)
Jan 26, 2021 15.23 15.37 15.17 15.32 1,313,553 +0.08(+0.55%)
Jan 25, 2021 15.29 15.38 15.11 15.23 1,716,157 -0.03(-0.16%)
Jan 22, 2021 15.08 15.27 15.01 15.26 1,280,288 +0.08(+0.50%)
Jan 21, 2021 15.18 15.27 15.06 15.18 1,608,654 -0.08(-0.55%)
Jan 20, 2021 14.73 15.30 14.64 15.27 1,967,952 +0.54(+3.64%)
Jan 19, 2021 15.07 15.08 14.62 14.73 1,729,965 -0.30(-2.01%)
Jan 15, 2021 14.74 15.08 14.67 15.03 2,737,694 +0.23(+1.59%)
Jan 14, 2021 14.90 14.99 14.75 14.80 1,754,703 -0.03(-0.17%)
Jan 13, 2021 14.53 14.88 14.51 14.82 2,580,144 +0.44(+3.09%)
Jan 12, 2021 14.03 14.40 14.00 14.38 2,351,996 +0.34(+2.45%)
Jan 11, 2021 14.18 14.37 13.92 14.03 2,555,661 -0.18(-1.30%)
Jan 08, 2021 14.08 14.25 14.05 14.22 2,251,693 +0.20(+1.43%)
Jan 07, 2021 14.07 14.15 13.88 14.02 2,437,063 -0.13(-0.95%)
Jan 06, 2021 14.17 14.38 14.00 14.15 3,380,593 +0.01(+0.06%)
Jan 05, 2021 14.10 14.34 14.10 14.14 2,505,373 +0.10(+0.72%)
Jan 04, 2021 14.81 14.84 14.04 14.04 3,372,625 -0.68(-4.61%)
Dec 31, 2020 14.72 14.72 14.72 1,564,438 -0.01(-0.06%)
Dec 30, 2020 14.80 15.00 14.70 14.73 1,564,438 -0.06(-0.39%)
Dec 29, 2020 14.97 15.04 14.70 14.79 1,291,773 -0.16(-1.05%)
Dec 28, 2020 14.92 14.98 14.81 14.94 1,186,131 +0.07(+0.50%)
Dec 24, 2020 14.81 14.89 14.73 14.87 502,036 +0.12(+0.84%)
Dec 23, 2020 15.01 15.13 14.71 14.75 1,576,795 -0.21(-1.44%)
Dec 22, 2020 14.81 14.98 14.66 14.96 1,487,648 +0.21(+1.40%)
Dec 21, 2020 14.68 14.79 14.58 14.75 1,813,301 -0.11(-0.72%)
Dec 18, 2020 15.15 15.20 14.73 14.86 4,942,130 -0.28(-1.86%)
Dec 17, 2020 15.15 15.20 14.97 15.14 2,058,509 +0.02(+0.16%)
Dec 16, 2020 15.17 15.27 15.07 15.12 2,239,067 +0.02(+0.16%)
Dec 15, 2020 14.85 15.10 14.70 15.09 2,291,718 +0.31(+2.07%)
Dec 14, 2020 14.90 15.03 14.77 14.79 2,669,620 -0.14(-0.94%)
Dec 11, 2020 14.60 14.94 14.59 14.93 3,420,303 +0.26(+1.80%)
Dec 10, 2020 14.57 14.70 14.47 14.66 1,100,508 +0.00(+0.00%)
Dec 09, 2020 14.75 14.83 14.41 14.66 1,892,900 -0.08(-0.56%)
Dec 08, 2020 14.69 14.79 14.62 14.75 1,834,162 -0.02(-0.17%)
Dec 07, 2020 14.61 14.80 14.54 14.77 1,435,572 +0.13(+0.90%)
Dec 04, 2020 14.50 14.74 14.49 14.64 1,690,986 +0.15(+1.03%)
Dec 03, 2020 14.48 14.65 14.42 14.49 1,483,879 +0.06(+0.40%)
Dec 02, 2020 14.53 14.60 14.30 14.43 2,175,411 -0.13(-0.91%)
Dec 01, 2020 14.45 14.64 14.37 14.56 2,086,150 +0.21(+1.50%)
Nov 30, 2020 14.47 14.53 14.31 14.35 2,381,979 -0.17(-1.14%)
Nov 27, 2020 14.69 14.69 14.39 14.51 794,648 -0.18(-1.24%)
Nov 25, 2020 14.79 14.81 14.52 14.70 2,125,915 -0.07(-0.45%)
Nov 24, 2020 14.85 15.08 14.71 14.76 2,912,701 +0.10(+0.68%)
Nov 23, 2020 14.76 15.00 14.66 14.66 1,737,149 +0.00(+0.00%)
Nov 20, 2020 14.81 14.85 14.57 14.66 1,718,555 -0.21(-1.39%)
Nov 19, 2020 14.77 14.92 14.62 14.87 1,303,328 +0.02(+0.11%)
Nov 18, 2020 15.17 15.25 14.81 14.85 1,956,340 -0.31(-2.02%)
Nov 17, 2020 15.32 15.33 15.06 15.16 2,702,815 -0.29(-1.87%)
Nov 16, 2020 15.76 15.89 15.33 15.45 2,512,837 -0.02(-0.16%)
Nov 13, 2020 15.30 15.51 15.29 15.47 2,545,004 +0.23(+1.52%)
Nov 12, 2020 15.25 15.35 14.96 15.24 2,989,275 -0.16(-1.02%)
Nov 11, 2020 15.25 15.41 14.94 15.40 3,019,717 +0.04(+0.27%)
Nov 10, 2020 14.85 15.37 14.69 15.36 2,715,169 +0.62(+4.21%)
Nov 09, 2020 15.81 16.65 14.72 14.74 3,905,633 +0.07(+0.45%)
Nov 06, 2020 14.89 15.09 14.56 14.67 1,512,033 -0.22(-1.50%)
Nov 05, 2020 14.89 15.05 14.76 14.89 1,267,422 +0.06(+0.39%)
Nov 04, 2020 14.66 14.95 14.50 14.84 1,702,604 +0.12(+0.84%)
Nov 03, 2020 14.42 14.79 14.20 14.71 2,046,687 +0.51(+3.61%)
Nov 02, 2020 14.03 14.20 13.88 14.20 2,353,391 +0.26(+1.84%)
Oct 30, 2020 13.94 14.03 13.73 13.94 1,919,393 -0.06(-0.41%)
Oct 29, 2020 13.80 14.04 13.63 14.00 2,256,593 +0.14(+1.01%)
Oct 28, 2020 14.09 14.21 13.73 13.86 2,353,942 -0.47(-3.29%)
Oct 27, 2020 14.58 14.69 14.32 14.33 1,618,492 -0.25(-1.70%)
Oct 26, 2020 14.71 14.73 14.43 14.58 1,453,016 -0.23(-1.56%)
Oct 23, 2020 14.89 14.94 14.64 14.81 1,263,312 +0.02(+0.17%)
Oct 22, 2020 14.42 14.81 14.42 14.79 1,438,134 +0.33(+2.29%)
Oct 21, 2020 14.51 14.52 14.29 14.46 1,712,960 -0.07(-0.51%)
Oct 20, 2020 14.58 14.67 14.46 14.53 1,098,707 +0.06(+0.40%)
Oct 19, 2020 14.88 14.88 14.44 14.47 1,955,524 -0.24(-1.63%)
Oct 16, 2020 14.85 14.95 14.61 14.71 1,342,390 -0.25(-1.66%)
Oct 15, 2020 14.72 15.10 14.66 14.96 1,045,191 +0.20(+1.34%)
Oct 14, 2020 15.07 15.08 14.75 14.76 1,079,242 -0.34(-2.25%)
Oct 13, 2020 15.15 15.23 14.93 15.10 1,069,924 -0.13(-0.87%)
Oct 12, 2020 15.09 15.30 15.00 15.23 2,095,963 +0.15(+0.99%)
Oct 09, 2020 15.44 15.44 15.07 15.09 1,234,897 -0.21(-1.35%)
Oct 08, 2020 15.20 15.40 15.15 15.29 1,765,492 +0.16(+1.04%)
Oct 07, 2020 15.32 15.36 15.07 15.13 1,467,499 -0.09(-0.60%)
Oct 06, 2020 15.30 15.51 15.08 15.23 3,248,276 +0.02(+0.11%)
Oct 05, 2020 15.42 15.45 15.03 15.21 1,505,724 -0.10(-0.65%)
Oct 02, 2020 14.63 15.35 14.52 15.31 2,546,576 +0.48(+3.23%)
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.