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
)
19.45
+0.30 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 31, 2014
9.008
9.150
8.966
9.120
977,917
+0.20(+2.27%)
Oct 30, 2014
8.895
8.930
8.853
8.918
608,987
+0.04(+0.40%)
Oct 29, 2014
8.906
8.972
8.799
8.883
564,675
-0.02(-0.27%)
Oct 28, 2014
8.918
8.942
8.883
8.906
761,580
+0.00(+0.00%)
Oct 27, 2014
8.847
8.841
8.841
8.906
969,889
+0.07(+0.74%)
Oct 24, 2014
8.859
8.859
8.758
8.841
1,039,726
+0.07(+0.75%)
Oct 23, 2014
8.609
8.776
8.579
8.776
1,023,590
+0.20(+2.29%)
Oct 22, 2014
8.579
8.627
8.496
8.579
251,892
+0.02(+0.21%)
Oct 21, 2014
8.556
8.609
8.508
8.562
716,858
+0.04(+0.42%)
Oct 20, 2014
8.443
8.461
8.443
8.526
415,283
+0.07(+0.77%)
Oct 17, 2014
8.573
8.573
8.348
8.461
544,983
-0.06(-0.70%)
Oct 16, 2014
8.288
8.562
8.246
8.520
1,041,603
+0.20(+2.36%)
Oct 15, 2014
8.229
8.377
8.134
8.324
804,803
+0.02(+0.25%)
Oct 14, 2014
8.163
8.373
8.145
8.303
839,776
+0.16(+2.01%)
Oct 13, 2014
8.040
8.221
8.022
8.139
448,436
+0.07(+0.87%)
Oct 10, 2014
8.133
8.332
8.063
8.069
450,680
-0.11(-1.36%)
Oct 09, 2014
8.233
8.285
8.209
8.180
533,766
-0.05(-0.64%)
Oct 08, 2014
8.010
8.239
8.005
8.233
862,747
+0.22(+2.70%)
Oct 07, 2014
8.116
8.198
8.005
8.016
1,170,593
-0.11(-1.37%)
Oct 06, 2014
8.057
8.163
8.022
8.127
864,065
+0.08(+0.94%)
Oct 03, 2014
8.139
8.174
8.028
8.051
442,882
-0.01(-0.15%)
Oct 02, 2014
8.081
8.157
7.934
8.063
492,399
-0.01(-0.07%)
Oct 01, 2014
8.057
8.098
8.010
8.069
648,258
+0.04(+0.51%)
Sep 30, 2014
8.133
8.145
8.010
8.028
1,937,264
-0.09(-1.15%)
Sep 29, 2014
8.180
8.209
8.075
8.122
846,423
-0.10(-1.21%)
Sep 26, 2014
8.046
8.250
7.964
8.221
1,206,669
+0.18(+2.26%)
Sep 25, 2014
8.046
8.066
7.905
8.040
648,213
-0.01(-0.15%)
Sep 24, 2014
8.046
8.157
7.993
8.051
573,226
+0.00(+0.00%)
Sep 23, 2014
8.075
8.145
8.022
8.051
840,316
-0.03(-0.36%)
Sep 22, 2014
8.116
8.157
8.057
8.081
428,494
-0.05(-0.58%)
Sep 19, 2014
8.092
8.163
7.999
8.127
822,958
+0.05(+0.58%)
Sep 18, 2014
8.104
8.174
8.063
8.081
373,723
-0.02(-0.22%)
Sep 17, 2014
8.145
8.204
8.057
8.098
753,067
-0.05(-0.57%)
Sep 16, 2014
8.063
8.180
8.057
8.145
758,739
+0.05(+0.65%)
Sep 15, 2014
8.204
8.204
7.993
8.092
754,421
-0.10(-1.21%)
Sep 12, 2014
8.350
8.379
8.168
8.192
1,461,567
-0.13(-1.62%)
Sep 11, 2014
8.309
8.391
8.309
8.326
614,009
-0.01(-0.14%)
Sep 10, 2014
8.344
8.426
8.300
8.338
1,371,756
-0.02(-0.21%)
Sep 09, 2014
8.297
8.479
8.297
8.356
4,236,096
-0.17(-1.99%)
Sep 08, 2014
8.467
8.543
8.426
8.525
246,607
+0.06(+0.69%)
Sep 05, 2014
8.397
8.519
8.397
8.467
173,476
+0.05(+0.63%)
Sep 04, 2014
8.519
8.519
8.408
8.414
193,643
-0.11(-1.24%)
Sep 03, 2014
8.683
8.724
8.502
8.519
169,889
-0.15(-1.69%)
Sep 02, 2014
8.695
8.777
8.631
8.666
238,848
+0.00(+0.00%)
Aug 29, 2014
8.584
8.666
8.666
8.666
184,062
+0.09(+1.02%)
Aug 28, 2014
8.613
8.642
8.519
8.578
226,938
-0.05(-0.54%)
Aug 27, 2014
8.619
8.695
8.549
8.625
482,179
-0.01(-0.07%)
Aug 26, 2014
8.701
8.707
8.584
8.631
425,144
-0.09(-1.01%)
Aug 25, 2014
8.625
8.736
8.596
8.718
518,354
+0.12(+1.36%)
Aug 22, 2014
8.531
8.660
8.514
8.601
356,578
+0.11(+1.24%)
Aug 21, 2014
8.519
8.584
8.473
8.496
187,635
-0.04(-0.48%)
Aug 20, 2014
8.391
8.543
8.344
8.537
249,545
+0.12(+1.46%)
Aug 19, 2014
8.467
8.484
8.373
8.414
218,241
-0.04(-0.42%)
Aug 18, 2014
8.502
8.519
8.426
8.449
299,978
+0.01(+0.14%)
Aug 15, 2014
8.479
8.484
8.344
8.438
337,973
+0.04(+0.42%)
Aug 14, 2014
8.285
8.402
8.250
8.402
274,353
+0.11(+1.34%)
Aug 13, 2014
8.285
8.420
8.285
8.291
330,635
-0.10(-1.19%)
Aug 12, 2014
8.356
8.397
8.256
8.391
468,794
+0.00(+0.00%)
Aug 11, 2014
8.455
8.555
8.391
8.391
283,766
+0.00(+0.00%)
Aug 08, 2014
8.350
8.397
8.326
8.391
164,989
+0.02(+0.28%)
Aug 07, 2014
8.385
8.432
8.303
8.367
264,991
-0.02(-0.21%)
Aug 06, 2014
8.250
8.414
8.239
8.385
337,985
+0.13(+1.63%)
Aug 05, 2014
8.244
8.280
8.187
8.250
218,208
+0.02(+0.21%)
Aug 04, 2014
8.274
8.344
8.192
8.233
408,435
-0.03(-0.35%)
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
.