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
)
18.34
-0.29 (-1.56%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 28, 2014
9.423
9.513
9.338
9.338
491,599
-0.04(-0.45%)
Nov 26, 2014
9.332
9.380
9.380
9.380
945,351
+0.08(+0.84%)
Nov 25, 2014
9.374
9.416
9.290
9.302
8,485,041
-0.02(-0.26%)
Nov 24, 2014
9.308
9.441
9.278
9.326
2,247,560
+0.02(+0.26%)
Nov 21, 2014
9.447
9.486
9.302
9.302
787,989
-0.08(-0.84%)
Nov 20, 2014
9.308
9.410
9.302
9.380
439,880
+0.07(+0.71%)
Nov 19, 2014
9.592
9.592
9.314
9.314
638,851
-0.28(-2.90%)
Nov 18, 2014
9.465
9.634
9.447
9.592
652,577
+0.12(+1.28%)
Nov 17, 2014
9.646
9.725
9.471
9.471
803,716
-0.17(-1.75%)
Nov 14, 2014
9.513
9.670
9.477
9.640
865,958
+0.16(+1.72%)
Nov 13, 2014
9.308
9.580
9.284
9.477
1,694,903
+0.23(+2.48%)
Nov 12, 2014
9.259
9.368
9.181
9.247
1,282,196
-0.02(-0.20%)
Nov 11, 2014
9.308
9.332
9.157
9.265
552,151
-0.07(-0.78%)
Nov 10, 2014
9.326
9.386
9.163
9.338
895,395
-0.01(-0.06%)
Nov 07, 2014
9.435
9.537
9.253
9.344
1,587,078
-0.02(-0.19%)
Nov 06, 2014
9.284
9.368
9.265
9.362
723,633
+0.10(+1.11%)
Nov 05, 2014
9.308
9.501
9.211
9.259
319,045
-0.04(-0.45%)
Nov 04, 2014
9.332
9.362
9.241
9.302
406,368
-0.05(-0.58%)
Nov 03, 2014
9.247
9.362
9.247
9.356
544,494
+0.09(+0.98%)
Oct 31, 2014
9.151
9.296
9.108
9.265
962,613
+0.21(+2.27%)
Oct 30, 2014
9.036
9.072
8.994
9.060
599,457
+0.04(+0.40%)
Oct 29, 2014
9.048
9.114
8.939
9.024
555,838
-0.02(-0.27%)
Oct 28, 2014
9.060
9.084
9.024
9.048
749,662
+0.00(+0.00%)
Oct 27, 2014
8.988
8.982
8.982
9.048
954,711
+0.07(+0.74%)
Oct 24, 2014
9.000
9.000
8.897
8.982
1,023,455
+0.07(+0.75%)
Oct 23, 2014
8.746
8.915
8.716
8.915
1,007,571
+0.20(+2.29%)
Oct 22, 2014
8.716
8.764
8.631
8.716
247,950
+0.02(+0.21%)
Oct 21, 2014
8.692
8.746
8.643
8.698
705,639
+0.04(+0.42%)
Oct 20, 2014
8.577
8.595
8.577
8.661
408,784
+0.07(+0.77%)
Oct 17, 2014
8.710
8.710
8.480
8.595
536,454
-0.06(-0.70%)
Oct 16, 2014
8.420
8.698
8.378
8.655
1,025,302
+0.20(+2.36%)
Oct 15, 2014
8.359
8.510
8.263
8.456
792,208
+0.02(+0.25%)
Oct 14, 2014
8.292
8.506
8.274
8.435
826,634
+0.17(+2.01%)
Oct 13, 2014
8.167
8.352
8.150
8.269
441,419
+0.07(+0.87%)
Oct 10, 2014
8.263
8.465
8.191
8.197
443,627
-0.11(-1.36%)
Oct 09, 2014
8.364
8.417
8.340
8.310
525,413
-0.05(-0.64%)
Oct 08, 2014
8.138
8.370
8.132
8.364
849,246
+0.22(+2.70%)
Oct 07, 2014
8.245
8.328
8.132
8.144
1,152,274
-0.11(-1.37%)
Oct 06, 2014
8.185
8.292
8.150
8.257
850,543
+0.08(+0.94%)
Oct 03, 2014
8.269
8.304
8.156
8.179
435,951
-0.01(-0.15%)
Oct 02, 2014
8.209
8.286
8.060
8.191
484,694
-0.01(-0.07%)
Oct 01, 2014
8.185
8.227
8.138
8.197
638,113
+0.04(+0.51%)
Sep 30, 2014
8.263
8.274
8.138
8.156
1,906,947
-0.10(-1.15%)
Sep 29, 2014
8.310
8.340
8.203
8.251
833,177
-0.10(-1.21%)
Sep 26, 2014
8.173
8.381
8.090
8.352
1,187,785
+0.18(+2.26%)
Sep 25, 2014
8.173
8.194
8.031
8.167
638,069
-0.01(-0.15%)
Sep 24, 2014
8.173
8.286
8.120
8.179
564,256
+0.00(+0.00%)
Sep 23, 2014
8.203
8.274
8.150
8.179
827,166
-0.03(-0.36%)
Sep 22, 2014
8.245
8.286
8.185
8.209
421,788
-0.05(-0.58%)
Sep 19, 2014
8.221
8.292
8.126
8.257
810,079
+0.05(+0.58%)
Sep 18, 2014
8.233
8.304
8.191
8.209
367,874
-0.02(-0.22%)
Sep 17, 2014
8.274
8.334
8.185
8.227
741,282
-0.05(-0.57%)
Sep 16, 2014
8.191
8.310
8.185
8.274
746,866
+0.05(+0.65%)
Sep 15, 2014
8.334
8.334
8.120
8.221
742,614
-0.10(-1.21%)
Sep 12, 2014
8.483
8.512
8.298
8.322
1,438,694
-0.14(-1.62%)
Sep 11, 2014
8.441
8.524
8.441
8.459
604,400
-0.01(-0.14%)
Sep 10, 2014
8.477
8.560
8.432
8.471
1,350,288
-0.02(-0.21%)
Sep 09, 2014
8.429
8.613
8.429
8.488
4,169,804
-0.17(-1.99%)
Sep 08, 2014
8.601
8.679
8.560
8.661
242,748
+0.06(+0.69%)
Sep 05, 2014
8.530
8.655
8.530
8.601
170,761
+0.05(+0.63%)
Sep 04, 2014
8.655
8.655
8.542
8.548
190,612
-0.11(-1.24%)
Sep 03, 2014
8.821
8.863
8.637
8.655
167,230
-0.15(-1.69%)
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
.