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 (%)
Feb 27, 2015
9.905
10.02
9.869
9.911
684,950
+0.02(+0.18%)
Feb 26, 2015
9.905
9.923
9.869
9.893
677,551
+0.01(+0.12%)
Feb 25, 2015
9.881
10.01
9.869
9.881
921,043
+0.01(+0.12%)
Feb 24, 2015
9.905
9.941
9.809
9.869
517,383
-0.09(-0.91%)
Feb 23, 2015
9.972
10.05
9.911
9.960
762,165
+0.00(+0.00%)
Feb 20, 2015
9.833
9.972
9.809
9.960
645,472
+0.08(+0.85%)
Feb 19, 2015
9.953
9.984
9.791
9.875
1,014,500
-0.11(-1.15%)
Feb 18, 2015
9.960
10.00
9.857
9.990
831,845
+0.05(+0.48%)
Feb 17, 2015
10.16
10.22
9.893
9.941
1,103,058
-0.21(-2.08%)
Feb 13, 2015
9.996
10.15
10.15
10.15
1,862,206
+0.14(+1.44%)
Feb 12, 2015
9.887
10.01
9.821
10.01
889,819
+0.17(+1.71%)
Feb 11, 2015
9.923
9.978
9.800
9.839
561,226
-0.07(-0.67%)
Feb 10, 2015
9.960
9.966
9.773
9.905
1,164,375
-0.04(-0.42%)
Feb 09, 2015
10.06
10.12
9.930
9.947
699,776
-0.12(-1.20%)
Feb 06, 2015
10.24
10.24
10.06
10.07
1,494,050
-0.17(-1.65%)
Feb 05, 2015
10.28
10.30
10.20
10.24
1,211,710
+0.00(+0.00%)
Feb 04, 2015
10.33
10.33
10.12
10.24
1,386,285
-0.16(-1.51%)
Feb 03, 2015
10.39
10.45
10.28
10.39
826,481
+0.01(+0.06%)
Feb 02, 2015
10.70
10.70
10.29
10.39
1,292,321
-0.24(-2.27%)
Jan 30, 2015
10.64
10.77
10.40
10.63
4,437,648
-0.06(-0.56%)
Jan 29, 2015
10.66
10.80
10.59
10.69
1,261,379
+0.04(+0.40%)
Jan 28, 2015
10.80
10.92
10.59
10.65
1,259,706
-0.11(-1.01%)
Jan 27, 2015
10.38
10.83
10.38
10.75
2,310,291
+0.34(+3.24%)
Jan 26, 2015
10.26
10.42
10.21
10.42
784,218
+0.19(+1.83%)
Jan 23, 2015
10.36
10.37
10.19
10.23
1,923,417
-0.10(-0.99%)
Jan 22, 2015
10.21
10.43
10.16
10.33
1,367,930
+0.13(+1.30%)
Jan 21, 2015
10.09
10.23
10.09
10.20
1,031,951
+0.07(+0.68%)
Jan 20, 2015
10.14
10.17
10.09
10.13
2,069,220
+0.03(+0.29%)
Jan 16, 2015
9.977
10.13
9.977
10.10
1,837,625
+0.09(+0.89%)
Jan 15, 2015
9.917
10.07
9.887
10.01
13,187,179
+0.12(+1.20%)
Jan 14, 2015
9.822
10.01
9.679
9.893
1,552,137
-0.15(-1.54%)
Jan 13, 2015
10.26
10.33
10.02
10.05
530,949
-0.20(-1.97%)
Jan 12, 2015
10.20
10.31
10.17
10.25
412,267
+0.08(+0.82%)
Jan 09, 2015
10.15
10.26
10.05
10.17
437,989
+0.06(+0.59%)
Jan 08, 2015
10.23
10.23
10.04
10.11
644,668
-0.10(-0.93%)
Jan 07, 2015
10.13
10.20
10.07
10.20
1,870,717
+0.14(+1.42%)
Jan 06, 2015
10.10
10.25
10.04
10.06
1,469,503
+0.01(+0.06%)
Jan 05, 2015
9.923
10.11
9.923
10.05
432,033
+0.10(+0.95%)
Jan 02, 2015
9.899
9.959
9.632
9.959
616,203
+0.09(+0.90%)
Dec 31, 2014
9.953
9.870
9.870
9.870
415,100
-0.04(-0.42%)
Dec 30, 2014
9.935
10.04
9.848
9.911
340,994
-0.07(-0.71%)
Dec 29, 2014
9.977
10.09
9.977
9.983
297,450
+0.00(+0.00%)
Dec 26, 2014
9.953
10.05
9.917
9.983
336,964
+0.07(+0.72%)
Dec 24, 2014
9.893
9.911
9.911
9.911
186,525
+0.00(+0.00%)
Dec 23, 2014
10.01
10.03
9.887
9.911
457,403
-0.10(-0.95%)
Dec 22, 2014
9.804
10.02
9.804
10.01
608,908
+0.20(+2.06%)
Dec 19, 2014
9.774
9.914
9.763
9.804
3,295,887
+0.04(+0.43%)
Dec 18, 2014
9.691
9.795
9.608
9.763
1,485,417
+0.13(+1.36%)
Dec 17, 2014
9.323
9.665
9.311
9.632
1,401,277
+0.29(+3.12%)
Dec 16, 2014
9.275
9.430
9.227
9.340
701,308
+0.04(+0.38%)
Dec 15, 2014
9.388
9.459
9.245
9.305
623,676
-0.02(-0.19%)
Dec 12, 2014
9.239
9.412
9.239
9.323
546,211
-0.01(-0.06%)
Dec 11, 2014
9.346
9.477
9.275
9.329
464,266
+0.03(+0.32%)
Dec 10, 2014
9.305
9.456
9.293
9.299
750,059
-0.02(-0.19%)
Dec 09, 2014
9.257
9.358
9.245
9.317
763,816
-0.03(-0.32%)
Dec 08, 2014
9.257
9.352
9.257
9.346
713,437
+0.07(+0.77%)
Dec 05, 2014
9.257
9.311
9.233
9.275
760,516
+0.02(+0.19%)
Dec 04, 2014
9.192
9.340
9.132
9.257
720,427
+0.07(+0.71%)
Dec 03, 2014
9.162
9.227
9.144
9.192
727,146
+0.01(+0.13%)
Dec 02, 2014
9.061
9.216
9.050
9.180
812,904
+0.12(+1.38%)
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
.