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
)
22.01
+0.11 (+0.50%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2014
5.038
5.090
5.009
5.074
668,993
+0.00(+0.00%)
Jul 30, 2014
5.132
5.142
5.020
5.074
461,286
-0.02(-0.42%)
Jul 29, 2014
5.207
5.225
5.096
5.096
578,064
-0.10(-2.01%)
Jul 28, 2014
5.128
5.207
5.099
5.200
689,400
+0.10(+1.98%)
Jul 25, 2014
5.193
5.225
5.099
5.099
741,117
-0.12(-2.35%)
Jul 24, 2014
5.279
5.279
5.207
5.222
606,010
-0.04(-0.69%)
Jul 23, 2014
5.287
5.294
5.243
5.258
678,256
-0.01(-0.27%)
Jul 22, 2014
5.319
5.323
5.258
5.272
496,522
-0.03(-0.61%)
Jul 21, 2014
5.283
5.315
5.261
5.305
426,155
+0.01(+0.27%)
Jul 18, 2014
5.150
5.294
5.150
5.290
416,565
+0.12(+2.37%)
Jul 17, 2014
5.121
5.189
5.103
5.168
802,124
+0.04(+0.84%)
Jul 16, 2014
5.132
5.150
5.085
5.124
517,759
-0.06(-1.25%)
Jul 15, 2014
5.175
5.215
5.117
5.189
1,016,127
+0.00(+0.00%)
Jul 14, 2014
5.207
5.225
5.160
5.189
1,210,878
+0.02(+0.35%)
Jul 11, 2014
5.218
5.218
5.135
5.171
1,651,935
-0.03(-0.62%)
Jul 10, 2014
5.222
5.272
5.182
5.204
999,641
-0.06(-1.23%)
Jul 09, 2014
5.153
5.272
5.096
5.269
1,652,526
+0.15(+2.96%)
Jul 08, 2014
5.099
5.171
5.081
5.117
862,212
+0.03(+0.50%)
Jul 07, 2014
5.157
5.171
5.074
5.092
611,657
-0.05(-0.91%)
Jul 03, 2014
5.197
5.139
5.139
5.139
277,216
-0.05(-0.97%)
Jul 02, 2014
5.247
5.251
5.153
5.189
670,383
-0.03(-0.62%)
Jul 01, 2014
5.197
5.251
5.189
5.222
511,871
+0.04(+0.69%)
Jun 30, 2014
5.215
5.251
5.142
5.186
691,029
-0.04(-0.76%)
Jun 27, 2014
5.139
5.225
5.136
5.225
2,224,145
+0.09(+1.83%)
Jun 26, 2014
5.114
5.142
5.092
5.132
323,266
+0.03(+0.49%)
Jun 25, 2014
5.106
5.128
5.060
5.106
361,952
-0.01(-0.14%)
Jun 24, 2014
5.103
5.178
5.088
5.114
404,081
-0.00(-0.07%)
Jun 23, 2014
5.200
5.207
5.110
5.117
373,124
-0.08(-1.53%)
Jun 20, 2014
5.139
5.209
5.106
5.197
1,230,988
+0.08(+1.55%)
Jun 19, 2014
5.128
5.135
5.085
5.117
772,451
+0.01(+0.14%)
Jun 18, 2014
5.121
5.121
5.049
5.110
335,426
+0.00(+0.00%)
Jun 17, 2014
5.128
5.142
5.063
5.110
497,663
-0.00(-0.07%)
Jun 16, 2014
5.142
5.153
5.103
5.114
653,093
-0.02(-0.42%)
Jun 13, 2014
5.132
5.164
5.096
5.135
641,346
+0.02(+0.35%)
Jun 12, 2014
5.117
5.150
5.060
5.117
590,107
+0.00(+0.07%)
Jun 11, 2014
5.085
5.114
5.052
5.114
503,357
+0.02(+0.35%)
Jun 10, 2014
5.171
5.171
5.078
5.096
499,497
-0.09(-1.81%)
Jun 06, 2014
5.265
5.272
5.168
5.189
857,548
-0.04(-0.83%)
Jun 05, 2014
5.160
5.240
5.135
5.233
972,846
+0.10(+1.89%)
Jun 04, 2014
5.081
5.168
5.078
5.135
1,521,527
+0.10(+1.93%)
Jun 03, 2014
4.991
5.056
4.933
5.038
1,403,334
+0.04(+0.87%)
Jun 02, 2014
5.038
5.041
4.901
4.995
1,032,236
+0.02(+0.36%)
May 30, 2014
4.869
5.045
4.815
4.977
3,718,547
+0.12(+2.52%)
May 29, 2014
4.879
4.955
4.843
4.854
1,371,786
+0.02(+0.37%)
May 28, 2014
4.796
4.901
4.751
4.836
1,890,064
+0.01(+0.30%)
May 27, 2014
4.710
4.825
4.706
4.822
1,442,361
+0.14(+3.00%)
May 23, 2014
4.652
4.681
4.681
4.681
1,569,228
+0.04(+0.85%)
May 22, 2014
4.620
4.674
4.616
4.642
1,241,397
+0.04(+0.94%)
May 21, 2014
4.656
4.721
4.592
4.598
7,399,045
+0.06(+1.43%)
May 20, 2014
4.559
4.631
4.465
4.533
1,162,694
-0.13(-2.86%)
May 19, 2014
4.667
4.681
4.638
4.667
146,799
+0.00(+0.00%)
May 16, 2014
4.634
4.667
4.613
4.667
227,642
+0.02(+0.47%)
May 15, 2014
4.660
4.683
4.613
4.645
315,954
-0.03(-0.69%)
May 14, 2014
4.670
4.699
4.649
4.678
342,641
+0.01(+0.23%)
May 13, 2014
4.717
4.721
4.660
4.667
367,762
-0.05(-0.99%)
May 12, 2014
4.811
4.811
4.699
4.714
326,957
-0.08(-1.58%)
May 09, 2014
4.699
4.789
4.692
4.789
500,088
+0.10(+2.07%)
May 08, 2014
4.703
4.796
4.678
4.692
700,725
+0.19(+4.30%)
May 07, 2014
4.731
4.731
4.450
4.499
1,317,234
-0.27(-5.60%)
May 06, 2014
4.748
4.797
4.719
4.766
298,620
+0.01(+0.22%)
May 05, 2014
4.773
4.797
4.741
4.755
242,715
-0.03(-0.58%)
May 02, 2014
4.696
4.818
4.696
4.783
202,993
+0.09(+1.85%)
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
.