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: 7:00 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 (%)
May 29, 2015
6.659
6.688
6.573
6.597
2,173,052
-0.07(-1.11%)
May 28, 2015
6.786
6.819
6.652
6.671
1,431,107
-0.13(-1.93%)
May 27, 2015
6.803
6.827
6.741
6.803
935,678
+0.02(+0.36%)
May 26, 2015
6.770
6.815
6.712
6.778
710,631
+0.00(+0.00%)
May 22, 2015
6.844
6.778
6.778
6.778
1,749,516
-0.05(-0.66%)
May 21, 2015
6.881
6.914
6.782
6.823
673,735
-0.05(-0.78%)
May 20, 2015
6.881
6.918
6.832
6.877
817,864
+0.02(+0.30%)
May 19, 2015
6.852
6.885
6.794
6.856
887,122
+0.01(+0.12%)
May 18, 2015
6.807
6.881
6.778
6.848
755,154
+0.00(+0.06%)
May 15, 2015
6.823
6.876
6.745
6.844
2,317,582
+0.03(+0.42%)
May 14, 2015
6.717
6.819
6.688
6.815
778,645
+0.12(+1.78%)
May 13, 2015
6.795
6.840
6.690
6.696
878,492
-0.06(-0.85%)
May 12, 2015
6.696
6.766
6.585
6.754
1,100,170
+0.00(+0.06%)
May 11, 2015
6.819
6.873
6.708
6.749
1,045,177
-0.07(-0.96%)
May 08, 2015
6.844
6.918
6.799
6.815
1,006,747
+0.02(+0.24%)
May 07, 2015
6.704
6.840
6.700
6.799
919,824
+0.31(+4.78%)
May 06, 2015
6.600
6.600
6.425
6.489
1,636,857
-0.09(-1.33%)
May 05, 2015
6.636
6.640
6.525
6.576
1,474,019
-0.08(-1.25%)
May 04, 2015
6.636
6.680
6.604
6.660
1,375,324
+0.05(+0.78%)
May 01, 2015
6.620
6.751
6.580
6.608
1,221,995
+0.00(+0.06%)
Apr 30, 2015
6.723
6.759
6.549
6.604
1,354,353
-0.16(-2.35%)
Apr 29, 2015
6.946
6.946
6.751
6.763
1,037,888
-0.23(-3.24%)
Apr 28, 2015
6.982
6.998
6.883
6.990
683,759
+0.01(+0.11%)
Apr 27, 2015
7.006
7.082
6.954
6.982
885,806
-0.02(-0.28%)
Apr 24, 2015
6.962
7.044
6.962
7.002
930,452
+0.03(+0.46%)
Apr 23, 2015
7.022
7.050
6.922
6.970
787,897
-0.05(-0.74%)
Apr 22, 2015
7.006
7.066
7.006
7.022
1,503,670
+0.03(+0.40%)
Apr 21, 2015
6.883
7.050
6.879
6.994
2,423,407
+0.15(+2.21%)
Apr 20, 2015
6.867
6.899
6.799
6.843
1,020,471
+0.01(+0.17%)
Apr 17, 2015
6.871
6.914
6.783
6.831
1,413,922
-0.08(-1.09%)
Apr 16, 2015
6.827
6.934
6.783
6.906
1,444,211
+0.08(+1.22%)
Apr 15, 2015
6.851
6.926
6.803
6.823
2,947,041
-0.08(-1.21%)
Apr 14, 2015
6.910
6.954
6.891
6.906
956,249
+0.00(+0.06%)
Apr 13, 2015
6.962
6.978
6.902
6.902
1,092,913
-0.07(-1.03%)
Apr 10, 2015
7.054
7.097
6.962
6.974
1,523,479
-0.07(-0.96%)
Apr 09, 2015
7.129
7.141
6.994
7.042
3,041,751
-0.06(-0.84%)
Apr 08, 2015
7.062
7.121
7.042
7.101
3,147,949
+0.10(+1.36%)
Apr 07, 2015
7.038
7.082
6.970
7.006
2,425,149
-0.04(-0.62%)
Apr 06, 2015
7.038
7.157
7.038
7.050
1,286,604
+0.04(+0.57%)
Apr 02, 2015
7.026
7.010
7.010
7.010
898,102
-0.02(-0.23%)
Apr 01, 2015
6.990
7.062
6.930
7.026
1,050,400
+0.02(+0.28%)
Mar 31, 2015
7.038
7.078
6.922
7.006
1,714,232
-0.04(-0.51%)
Mar 30, 2015
6.954
7.066
6.942
7.042
1,229,026
+0.10(+1.37%)
Mar 27, 2015
6.887
6.950
6.863
6.946
935,044
+0.05(+0.69%)
Mar 26, 2015
6.871
6.950
6.867
6.899
1,122,985
-0.01(-0.17%)
Mar 25, 2015
7.054
7.054
6.867
6.910
2,066,259
-0.13(-1.81%)
Mar 24, 2015
7.026
7.078
7.002
7.038
2,231,412
-0.02(-0.28%)
Mar 23, 2015
7.058
7.093
7.002
7.058
1,805,561
-0.01(-0.11%)
Mar 20, 2015
6.891
7.074
6.799
7.066
2,692,961
+0.26(+3.80%)
Mar 19, 2015
6.747
6.827
6.723
6.807
1,372,410
+0.03(+0.47%)
Mar 18, 2015
6.672
6.779
6.616
6.775
1,271,462
+0.09(+1.37%)
Mar 17, 2015
6.680
6.747
6.652
6.684
1,213,296
+0.00(+0.00%)
Mar 16, 2015
6.592
6.692
6.564
6.684
1,316,727
+0.10(+1.45%)
Mar 13, 2015
6.513
6.616
6.509
6.588
2,095,595
+0.07(+1.10%)
Mar 12, 2015
6.441
6.547
6.437
6.517
984,384
+0.12(+1.80%)
Mar 11, 2015
6.421
6.445
6.326
6.401
1,085,148
-0.01(-0.19%)
Mar 10, 2015
6.286
6.461
6.266
6.413
2,191,009
+0.09(+1.45%)
Mar 09, 2015
6.310
6.369
6.286
6.322
872,205
+0.01(+0.13%)
Mar 06, 2015
6.521
6.521
6.234
6.314
2,411,726
-0.19(-3.00%)
Mar 05, 2015
6.548
6.564
6.509
6.509
773,273
-0.03(-0.43%)
Mar 04, 2015
6.529
6.572
6.505
6.536
1,200,014
+0.03(+0.49%)
Mar 03, 2015
6.584
6.604
6.505
6.505
996,836
-0.10(-1.51%)
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
.