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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2013
6.976
7.093
7.093
7.093
252,730
+0.16(+2.25%)
Dec 30, 2013
7.037
7.098
6.914
6.937
229,612
-0.12(-1.74%)
Dec 27, 2013
7.098
7.126
6.931
7.059
248,841
-0.01(-0.16%)
Dec 26, 2013
7.070
7.148
7.043
7.070
268,467
-0.01(-0.08%)
Dec 24, 2013
7.126
7.132
7.048
7.076
152,615
-0.05(-0.70%)
Dec 23, 2013
7.015
7.159
7.004
7.126
257,854
+0.06(+0.79%)
Dec 20, 2013
6.875
7.070
6.831
7.070
2,268,825
+0.16(+2.34%)
Dec 19, 2013
6.875
6.931
6.820
6.909
284,026
+0.04(+0.65%)
Dec 18, 2013
6.681
6.914
6.658
6.864
589,288
+0.18(+2.75%)
Dec 17, 2013
6.653
6.759
6.519
6.681
353,055
+0.03(+0.42%)
Dec 16, 2013
6.469
6.770
6.374
6.653
450,010
+0.22(+3.37%)
Dec 13, 2013
6.480
6.514
6.363
6.436
327,105
-0.02(-0.34%)
Dec 12, 2013
6.514
6.514
6.452
6.458
260,179
-0.04(-0.60%)
Dec 11, 2013
6.469
6.558
6.402
6.497
323,791
+0.02(+0.26%)
Dec 10, 2013
6.491
6.536
6.450
6.480
460,243
+0.01(+0.17%)
Dec 09, 2013
6.514
6.575
6.458
6.469
783,530
-0.03(-0.51%)
Dec 06, 2013
6.380
6.514
6.185
6.502
3,050,046
+0.09(+1.48%)
Dec 05, 2013
6.263
6.436
6.263
6.408
608,805
+0.14(+2.22%)
Dec 04, 2013
6.207
6.313
6.152
6.269
444,273
+0.01(+0.18%)
Dec 03, 2013
6.319
6.319
6.213
6.258
250,398
-0.12(-1.92%)
Dec 02, 2013
6.619
6.625
6.324
6.380
256,401
-0.27(-4.10%)
Nov 29, 2013
6.708
6.708
6.642
6.653
21,050
-0.02(-0.25%)
Nov 27, 2013
6.681
6.736
6.653
6.670
79,540
+0.01(+0.17%)
Nov 26, 2013
6.720
6.736
6.614
6.658
166,392
-0.03(-0.50%)
Nov 25, 2013
6.725
6.725
6.653
6.692
51,776
-0.02(-0.33%)
Nov 22, 2013
6.764
6.775
6.625
6.714
55,094
-0.04(-0.58%)
Nov 21, 2013
6.747
6.809
6.725
6.753
108,039
+0.02(+0.33%)
Nov 20, 2013
6.820
6.820
6.617
6.731
118,723
-0.08(-1.14%)
Nov 19, 2013
6.825
6.864
6.681
6.809
75,635
+0.00(+0.00%)
Nov 18, 2013
6.864
6.875
6.747
6.809
84,726
-0.05(-0.73%)
Nov 15, 2013
6.898
6.903
6.820
6.859
81,125
-0.03(-0.48%)
Nov 14, 2013
6.931
6.931
6.875
6.892
37,961
-0.17(-2.44%)
Nov 12, 2013
6.931
7.148
6.820
7.065
64,750
+0.13(+1.93%)
Nov 11, 2013
6.786
7.020
6.786
6.931
83,997
+0.14(+2.13%)
Nov 08, 2013
6.798
6.820
6.736
6.786
76,348
-0.01(-0.16%)
Nov 07, 2013
7.048
7.048
6.798
6.798
73,056
-0.21(-3.02%)
Nov 06, 2013
7.070
7.073
6.931
7.009
101,451
-0.07(-0.94%)
Nov 05, 2013
7.104
7.126
7.026
7.076
66,861
-0.04(-0.55%)
Nov 04, 2013
6.931
7.154
6.931
7.115
76,541
+0.18(+2.65%)
Nov 01, 2013
7.031
7.037
6.881
6.931
76,489
-0.06(-0.88%)
Oct 31, 2013
7.015
7.073
6.864
6.992
176,972
+0.00(+0.00%)
Oct 30, 2013
7.148
7.148
6.914
6.992
100,565
-0.13(-1.88%)
Oct 29, 2013
7.098
7.126
7.093
7.126
57,459
+0.02(+0.23%)
Oct 28, 2013
7.154
7.154
7.098
7.109
33,682
-0.03(-0.39%)
Oct 25, 2013
7.126
7.137
7.070
7.137
57,980
+0.03(+0.47%)
Oct 24, 2013
7.126
7.154
7.070
7.104
77,653
-0.02(-0.31%)
Oct 23, 2013
7.126
7.137
7.109
7.126
98,634
+0.00(+0.00%)
Oct 22, 2013
7.132
7.154
7.076
7.126
99,613
+0.00(+0.00%)
Oct 21, 2013
7.154
7.159
7.087
7.126
112,381
+0.00(+0.00%)
Oct 18, 2013
7.204
7.215
7.104
7.126
140,682
-0.04(-0.54%)
Oct 17, 2013
7.115
7.198
7.098
7.165
146,475
+0.03(+0.47%)
Oct 16, 2013
7.087
7.170
7.043
7.132
132,249
+0.06(+0.87%)
Oct 15, 2013
7.054
7.098
7.004
7.070
149,865
+0.02(+0.23%)
Oct 14, 2013
6.972
7.136
6.972
7.054
182,903
+0.05(+0.71%)
Oct 11, 2013
6.999
7.059
6.823
7.004
159,718
+0.00(+0.00%)
Oct 10, 2013
6.911
7.081
6.812
7.004
146,054
+0.15(+2.24%)
Oct 09, 2013
6.790
6.917
6.790
6.851
159,591
+0.09(+1.38%)
Oct 08, 2013
6.867
6.867
6.714
6.757
121,062
-0.10(-1.44%)
Oct 07, 2013
6.818
6.917
6.659
6.856
101,431
+0.00(+0.00%)
Oct 04, 2013
6.796
6.955
6.796
6.856
84,765
+0.04(+0.64%)
Oct 03, 2013
6.895
6.895
6.719
6.812
169,843
-0.13(-1.82%)
Oct 02, 2013
6.906
6.993
6.768
6.939
316,524
+0.14(+2.10%)
Oct 01, 2013
6.686
6.993
6.659
6.796
230,048
+0.17(+2.57%)
Sep 27, 2013
6.637
6.642
6.587
6.626
102,045
-0.02(-0.25%)
Sep 26, 2013
6.681
6.807
6.582
6.642
263,976
+0.02(+0.25%)
Sep 25, 2013
6.587
6.752
6.582
6.626
190,002
+0.04(+0.67%)
Sep 24, 2013
6.565
6.631
6.532
6.582
141,059
-0.02(-0.25%)
Sep 23, 2013
6.615
6.725
6.532
6.598
222,139
+0.02(+0.33%)
Sep 20, 2013
6.746
6.993
6.543
6.576
357,277
-0.16(-2.36%)
Sep 19, 2013
6.785
6.785
6.615
6.735
148,329
+0.03(+0.41%)
Sep 18, 2013
6.686
6.735
6.538
6.708
135,022
+0.00(+0.00%)
Sep 17, 2013
6.532
6.801
6.532
6.708
153,929
+0.15(+2.35%)
Sep 16, 2013
6.467
6.622
6.373
6.554
191,359
+0.05(+0.76%)
Sep 13, 2013
6.417
6.505
6.351
6.505
86,594
+0.10(+1.54%)
Sep 12, 2013
6.395
6.423
6.346
6.406
119,104
+0.01(+0.09%)
Sep 11, 2013
6.423
6.423
6.329
6.401
45,715
-0.02(-0.26%)
Sep 10, 2013
6.434
6.434
6.318
6.417
68,581
+0.01(+0.17%)
Sep 09, 2013
6.313
6.425
6.307
6.406
85,581
+0.10(+1.57%)
Sep 06, 2013
6.417
6.417
6.280
6.307
18,060
-0.03(-0.43%)
Sep 05, 2013
6.362
6.368
6.313
6.335
28,633
-0.05(-0.86%)
Sep 04, 2013
6.368
6.417
6.291
6.390
34,256
+0.07(+1.13%)
Sep 03, 2013
6.209
6.368
6.143
6.318
65,526
+0.14(+2.22%)
Aug 30, 2013
6.176
6.203
6.066
6.181
80,990
+0.02(+0.36%)
Aug 29, 2013
6.340
6.340
6.090
6.159
44,516
-0.15(-2.43%)
Aug 28, 2013
6.285
6.340
6.285
6.313
46,216
+0.04(+0.61%)
Aug 27, 2013
6.252
6.285
6.038
6.274
67,165
+0.04(+0.62%)
Aug 26, 2013
6.307
6.313
6.225
6.236
39,609
-0.06(-0.96%)
Aug 23, 2013
6.351
6.351
6.258
6.296
24,275
-0.02(-0.35%)
Aug 22, 2013
6.329
6.368
6.230
6.318
38,820
-0.03(-0.43%)
Aug 21, 2013
6.351
6.395
6.313
6.346
48,052
+0.03(+0.52%)
Aug 20, 2013
6.274
6.401
6.274
6.313
41,354
+0.02(+0.35%)
Aug 19, 2013
6.329
6.346
6.198
6.291
88,760
-0.02(-0.26%)
Aug 16, 2013
6.434
6.483
6.274
6.307
233,105
-0.16(-2.54%)
Aug 15, 2013
6.373
6.505
6.280
6.472
193,145
+0.03(+0.51%)
Aug 14, 2013
6.379
6.450
6.373
6.439
81,402
+0.03(+0.51%)
Aug 13, 2013
6.384
6.450
6.384
6.406
136,758
+0.03(+0.43%)
Aug 12, 2013
6.340
6.395
6.313
6.379
150,256
+0.03(+0.52%)
Aug 09, 2013
6.390
6.395
6.329
6.346
51,838
-0.02(-0.34%)
Aug 08, 2013
6.384
6.395
6.351
6.368
85,925
+0.08(+1.31%)
Aug 07, 2013
6.285
6.384
6.269
6.285
107,838
-0.08(-1.29%)
Aug 06, 2013
6.324
6.373
6.165
6.368
64,263
-0.02(-0.26%)
Aug 05, 2013
6.379
6.384
6.329
6.384
121,958
+0.04(+0.69%)
Aug 02, 2013
6.368
6.368
6.340
6.340
103,138
-0.03(-0.43%)
Aug 01, 2013
6.313
6.395
6.313
6.368
85,965
+0.05(+0.87%)
Jul 31, 2013
6.329
6.340
6.313
6.313
177,250
-0.02(-0.26%)
Jul 30, 2013
6.373
6.373
6.324
6.329
54,053
-0.03(-0.43%)
Jul 29, 2013
6.357
6.368
6.335
6.357
131,848
+0.04(+0.70%)
Jul 26, 2013
6.406
6.412
6.313
6.313
219,082
-0.08(-1.20%)
Jul 25, 2013
6.428
6.428
6.368
6.390
33,668
-0.01(-0.09%)
Jul 24, 2013
6.423
6.477
6.379
6.395
52,535
-0.05(-0.85%)
Jul 23, 2013
6.439
6.467
6.401
6.450
112,702
+0.07(+1.12%)
Jul 22, 2013
6.329
6.445
6.329
6.379
545,446
+0.07(+1.04%)
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
.