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
)
22.43
+0.42 (+1.93%)
Streaming Delayed Price
Updated: 3:16 PM EDT, Sep 23, 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 (%)
Oct 30, 2015
6.816
6.862
6.709
6.786
6,027,417
-0.03(-0.50%)
Oct 29, 2015
6.867
6.909
6.786
6.820
1,351,912
-0.06(-0.80%)
Oct 28, 2015
6.888
6.956
6.709
6.875
1,365,262
-0.02(-0.31%)
Oct 27, 2015
6.811
6.913
6.782
6.896
2,526,526
+0.07(+1.06%)
Oct 26, 2015
6.782
6.879
6.735
6.824
1,545,967
+0.04(+0.56%)
Oct 23, 2015
6.956
6.985
6.786
6.786
3,346,679
-0.15(-2.14%)
Oct 22, 2015
6.917
6.947
6.875
6.934
1,844,128
+0.08(+1.11%)
Oct 21, 2015
6.892
6.930
6.850
6.858
1,413,340
-0.03(-0.49%)
Oct 20, 2015
6.837
6.901
6.789
6.892
2,188,153
+0.03(+0.37%)
Oct 19, 2015
6.731
6.888
6.701
6.867
3,007,724
+0.13(+1.89%)
Oct 16, 2015
6.667
6.773
6.658
6.739
2,556,919
+0.08(+1.28%)
Oct 15, 2015
6.438
6.667
6.234
6.654
3,802,884
+0.19(+2.96%)
Oct 14, 2015
6.446
6.493
6.412
6.463
18,587,796
-0.24(-3.55%)
Oct 13, 2015
6.731
6.794
6.641
6.701
802,686
-0.05(-0.75%)
Oct 12, 2015
6.709
6.794
6.698
6.752
679,739
+0.04(+0.57%)
Oct 09, 2015
6.705
6.731
6.637
6.714
1,122,396
+0.02(+0.25%)
Oct 08, 2015
6.654
6.794
6.624
6.697
2,381,754
+0.09(+1.41%)
Oct 07, 2015
6.506
6.612
6.467
6.603
1,830,039
+0.11(+1.63%)
Oct 06, 2015
6.523
6.544
6.465
6.497
1,489,000
-0.02(-0.33%)
Oct 05, 2015
6.459
6.554
6.416
6.518
693,134
+0.08(+1.19%)
Oct 02, 2015
6.361
6.455
6.264
6.442
655,128
+0.06(+0.86%)
Oct 01, 2015
6.408
6.425
6.259
6.387
682,016
-0.02(-0.33%)
Sep 30, 2015
6.421
6.421
6.349
6.408
1,106,103
+0.03(+0.40%)
Sep 29, 2015
6.357
6.408
6.276
6.382
867,161
+0.03(+0.47%)
Sep 28, 2015
6.455
6.472
6.308
6.353
627,912
-0.14(-2.09%)
Sep 25, 2015
6.489
6.544
6.463
6.489
1,276,930
-0.01(-0.13%)
Sep 24, 2015
6.544
6.569
6.489
6.497
699,522
-0.06(-0.84%)
Sep 23, 2015
6.523
6.578
6.489
6.552
641,071
+0.06(+0.85%)
Sep 22, 2015
6.484
6.557
6.436
6.497
947,597
-0.03(-0.46%)
Sep 21, 2015
6.531
6.569
6.387
6.527
1,025,926
+0.00(+0.00%)
Sep 18, 2015
6.302
6.565
6.293
6.527
2,742,136
+0.17(+2.60%)
Sep 17, 2015
6.191
6.416
6.162
6.361
842,060
+0.17(+2.67%)
Sep 16, 2015
6.123
6.217
6.085
6.196
789,854
+0.07(+1.18%)
Sep 15, 2015
6.047
6.136
5.992
6.123
564,874
+0.08(+1.34%)
Sep 14, 2015
6.005
6.068
5.988
6.043
502,262
+0.04(+0.64%)
Sep 11, 2015
5.958
6.026
5.886
6.005
864,810
+0.03(+0.50%)
Sep 10, 2015
5.988
6.058
5.966
5.975
603,685
-0.02(-0.35%)
Sep 09, 2015
6.089
6.094
5.988
5.996
614,911
-0.06(-0.98%)
Sep 08, 2015
6.034
6.085
6.005
6.055
697,860
+0.08(+1.42%)
Sep 04, 2015
6.055
5.971
5.971
5.971
594,612
-0.13(-2.16%)
Sep 03, 2015
6.162
6.191
6.098
6.102
659,261
-0.04(-0.69%)
Sep 02, 2015
6.162
6.191
6.102
6.145
1,023,613
+0.03(+0.49%)
Sep 01, 2015
6.081
6.174
6.032
6.115
1,165,574
-0.04(-0.69%)
Aug 31, 2015
6.208
6.264
6.119
6.157
2,769,964
-0.04(-0.68%)
Aug 28, 2015
6.213
6.240
6.170
6.200
621,069
-0.02(-0.27%)
Aug 27, 2015
6.200
6.234
6.060
6.217
1,291,596
+0.06(+0.97%)
Aug 26, 2015
6.234
6.242
6.072
6.157
1,005,348
+0.03(+0.42%)
Aug 25, 2015
6.314
6.348
6.116
6.132
976,105
-0.02(-0.35%)
Aug 24, 2015
6.399
6.582
6.102
6.153
1,642,290
-0.46(-7.00%)
Aug 21, 2015
6.688
6.737
6.586
6.616
825,926
-0.16(-2.32%)
Aug 20, 2015
6.748
6.807
6.658
6.773
700,811
+0.00(+0.00%)
Aug 19, 2015
6.769
6.811
6.680
6.773
556,045
-0.02(-0.25%)
Aug 18, 2015
6.658
6.864
6.641
6.790
1,796,967
+0.12(+1.85%)
Aug 17, 2015
6.599
6.675
6.518
6.667
889,553
+0.08(+1.16%)
Aug 14, 2015
6.484
6.616
6.484
6.591
1,325,431
+0.10(+1.50%)
Aug 13, 2015
6.527
6.578
6.429
6.493
676,892
-0.04(-0.59%)
Aug 12, 2015
6.540
6.582
6.446
6.531
1,308,014
-0.02(-0.26%)
Aug 11, 2015
6.429
6.578
6.381
6.548
1,658,697
+0.10(+1.51%)
Aug 10, 2015
6.650
6.654
6.336
6.450
1,919,888
-0.22(-3.25%)
Aug 07, 2015
6.845
6.845
6.506
6.667
1,949,444
+0.03(+0.38%)
Aug 06, 2015
6.705
6.714
6.518
6.641
922,254
+0.16(+2.45%)
Aug 05, 2015
6.569
6.569
6.445
6.482
705,035
-0.06(-0.94%)
Aug 04, 2015
6.618
6.618
6.532
6.544
539,020
-0.06(-0.93%)
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
.