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
)
18.97
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, May 6, 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 (%)
Jan 31, 2014
6.973
7.041
6.911
7.018
202,507
+0.02(+0.24%)
Jan 30, 2014
7.030
7.081
6.984
7.001
128,112
+0.02(+0.24%)
Jan 29, 2014
7.069
7.124
6.871
6.984
97,369
-0.12(-1.67%)
Jan 28, 2014
7.064
7.171
7.052
7.103
180,882
+0.07(+0.97%)
Jan 27, 2014
7.126
7.126
6.950
7.035
167,965
-0.05(-0.64%)
Jan 24, 2014
7.183
7.194
7.041
7.081
228,954
-0.10(-1.42%)
Jan 23, 2014
7.081
7.194
7.058
7.183
261,112
+0.07(+1.04%)
Jan 22, 2014
7.251
7.279
7.075
7.109
306,777
-0.18(-2.52%)
Jan 21, 2014
7.310
7.310
7.226
7.293
278,590
+0.06(+0.77%)
Jan 17, 2014
7.310
7.237
7.237
7.237
195,969
-0.08(-1.14%)
Jan 16, 2014
7.321
7.404
7.293
7.321
238,786
+0.01(+0.15%)
Jan 15, 2014
7.282
7.377
7.248
7.310
254,407
+0.07(+1.00%)
Jan 14, 2014
7.187
7.260
7.143
7.237
248,020
+0.09(+1.25%)
Jan 13, 2014
7.165
7.182
7.098
7.148
326,110
-0.01(-0.08%)
Jan 10, 2014
7.143
7.176
7.120
7.154
207,328
+0.03(+0.39%)
Jan 09, 2014
7.187
7.187
7.020
7.126
320,270
-0.02(-0.31%)
Jan 08, 2014
7.215
7.282
7.115
7.148
425,080
-0.02(-0.31%)
Jan 07, 2014
7.204
7.232
7.104
7.171
316,501
+0.06(+0.78%)
Jan 06, 2014
7.271
7.338
7.070
7.115
312,749
-0.03(-0.47%)
Jan 03, 2014
6.992
7.215
6.959
7.148
282,233
+0.15(+2.15%)
Jan 02, 2014
7.059
7.059
6.926
6.998
145,687
-0.09(-1.33%)
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%)
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
.