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
)
18.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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 30, 2014
7.905
8.192
7.818
8.081
2,290,118
+0.20(+2.52%)
May 29, 2014
7.923
8.046
7.864
7.882
844,833
+0.03(+0.37%)
May 28, 2014
7.788
7.958
7.714
7.853
1,164,022
+0.02(+0.30%)
May 27, 2014
7.648
7.835
7.642
7.829
888,298
+0.23(+3.00%)
May 23, 2014
7.554
7.601
7.601
7.601
966,431
+0.06(+0.85%)
May 22, 2014
7.502
7.589
7.496
7.537
764,531
+0.07(+0.94%)
May 21, 2014
7.560
7.665
7.456
7.466
4,556,803
+0.11(+1.43%)
May 20, 2014
7.402
7.519
7.250
7.361
716,061
-0.22(-2.86%)
May 19, 2014
7.578
7.601
7.531
7.578
90,408
+0.00(+0.00%)
May 16, 2014
7.525
7.578
7.490
7.578
140,196
+0.04(+0.47%)
May 15, 2014
7.566
7.604
7.490
7.542
194,585
-0.05(-0.69%)
May 14, 2014
7.583
7.630
7.548
7.595
211,020
+0.02(+0.23%)
May 13, 2014
7.660
7.665
7.566
7.578
226,491
-0.08(-0.99%)
May 12, 2014
7.812
7.812
7.630
7.654
201,361
-0.12(-1.58%)
May 09, 2014
7.630
7.777
7.619
7.777
307,986
+0.16(+2.07%)
May 08, 2014
7.636
7.788
7.595
7.619
431,551
+0.02(+0.31%)
May 07, 2014
7.987
7.987
7.513
7.595
780,214
-0.45(-5.60%)
May 06, 2014
8.016
8.098
7.968
8.046
176,876
+0.02(+0.22%)
May 05, 2014
8.057
8.098
8.005
8.028
143,763
-0.05(-0.58%)
May 02, 2014
7.929
8.133
7.929
8.075
120,235
+0.15(+1.85%)
May 01, 2014
8.069
8.069
7.888
7.929
192,647
-0.10(-1.24%)
Apr 30, 2014
8.046
8.069
7.923
8.028
119,787
-0.03(-0.36%)
Apr 29, 2014
8.098
8.128
8.046
8.057
214,222
+0.02(+0.22%)
Apr 28, 2014
7.905
8.133
7.871
8.040
239,167
+0.20(+2.54%)
Apr 25, 2014
7.841
7.894
7.800
7.841
109,872
+0.01(+0.15%)
Apr 24, 2014
7.817
7.853
7.788
7.829
51,678
+0.04(+0.45%)
Apr 23, 2014
7.917
7.923
7.782
7.794
97,034
-0.12(-1.48%)
Apr 22, 2014
7.958
7.975
7.899
7.911
62,273
-0.06(-0.73%)
Apr 21, 2014
7.858
7.975
7.815
7.970
71,186
+0.14(+1.79%)
Apr 17, 2014
7.858
7.829
7.829
7.829
114,331
-0.05(-0.59%)
Apr 16, 2014
7.812
7.923
7.800
7.876
212,746
+0.13(+1.66%)
Apr 15, 2014
7.788
7.794
7.636
7.747
133,560
-0.04(-0.53%)
Apr 14, 2014
7.847
7.847
7.730
7.788
129,242
+0.02(+0.23%)
Apr 11, 2014
7.695
7.835
7.472
7.771
128,536
-0.01(-0.08%)
Apr 10, 2014
7.917
7.990
7.724
7.777
218,435
-0.12(-1.48%)
Apr 09, 2014
7.817
7.975
7.777
7.894
273,553
+0.07(+0.94%)
Apr 08, 2014
7.866
7.907
7.769
7.820
249,076
-0.01(-0.07%)
Apr 07, 2014
7.815
7.866
7.786
7.826
108,260
-0.02(-0.22%)
Apr 04, 2014
7.959
7.982
7.832
7.843
231,001
-0.05(-0.66%)
Apr 03, 2014
8.028
8.028
7.855
7.895
159,426
-0.13(-1.58%)
Apr 02, 2014
7.982
8.028
7.936
8.022
111,847
+0.06(+0.72%)
Apr 01, 2014
8.056
8.056
7.884
7.964
90,790
-0.05(-0.57%)
Mar 31, 2014
7.912
8.056
7.884
8.010
286,260
+0.16(+2.05%)
Mar 28, 2014
7.786
8.028
7.786
7.849
286,350
+0.07(+0.96%)
Mar 27, 2014
7.723
7.838
7.665
7.774
253,489
+0.02(+0.30%)
Mar 26, 2014
7.930
7.930
7.711
7.751
184,090
-0.13(-1.68%)
Mar 25, 2014
7.809
7.912
7.774
7.884
265,127
+0.09(+1.11%)
Mar 24, 2014
7.711
7.855
7.636
7.797
126,360
+0.10(+1.35%)
Mar 21, 2014
7.631
7.711
7.608
7.694
154,787
+0.07(+0.91%)
Mar 20, 2014
7.648
7.654
7.521
7.625
105,938
-0.01(-0.15%)
Mar 19, 2014
7.608
7.855
7.602
7.636
234,291
+0.01(+0.15%)
Mar 18, 2014
7.608
7.625
7.556
7.625
146,963
+0.02(+0.23%)
Mar 17, 2014
7.625
7.625
7.550
7.608
123,822
+0.04(+0.53%)
Mar 14, 2014
7.567
7.688
7.556
7.567
81,014
-0.04(-0.53%)
Mar 13, 2014
7.746
7.763
7.544
7.608
172,416
-0.09(-1.20%)
Mar 12, 2014
7.625
7.769
7.625
7.700
248,142
+0.07(+0.98%)
Mar 11, 2014
7.538
7.728
7.538
7.625
221,304
+0.09(+1.14%)
Mar 10, 2014
7.590
7.613
7.481
7.538
159,360
-0.09(-1.13%)
Mar 07, 2014
7.723
7.723
7.567
7.625
112,891
-0.08(-1.05%)
Mar 06, 2014
7.843
7.843
7.662
7.705
239,879
-0.14(-1.83%)
Mar 05, 2014
7.918
7.987
7.769
7.849
199,729
-0.10(-1.23%)
Mar 04, 2014
7.751
8.022
7.751
7.947
397,614
+0.20(+2.52%)
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
.