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
)
18.80
+0.46 (+2.51%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015
10.48
10.54
10.21
10.29
868,876
-0.25(-2.35%)
Apr 29, 2015
10.83
10.83
10.52
10.54
665,850
-0.35(-3.24%)
Apr 28, 2015
10.88
10.91
10.73
10.90
438,661
+0.01(+0.11%)
Apr 27, 2015
10.92
11.04
10.84
10.88
568,283
-0.03(-0.28%)
Apr 24, 2015
10.85
10.98
10.85
10.91
596,925
+0.05(+0.46%)
Apr 23, 2015
10.95
10.99
10.79
10.86
505,470
-0.08(-0.74%)
Apr 22, 2015
10.92
11.01
10.92
10.95
964,669
+0.04(+0.40%)
Apr 21, 2015
10.73
10.99
10.72
10.90
1,554,721
+0.24(+2.21%)
Apr 20, 2015
10.70
10.75
10.60
10.67
654,676
+0.02(+0.17%)
Apr 17, 2015
10.71
10.78
10.57
10.65
907,092
-0.12(-1.09%)
Apr 16, 2015
10.64
10.81
10.57
10.77
926,524
+0.13(+1.22%)
Apr 15, 2015
10.68
10.80
10.60
10.64
1,890,655
+0.01(+0.09%)
Apr 14, 2015
10.63
10.70
10.60
10.63
621,531
+0.01(+0.06%)
Apr 13, 2015
10.71
10.74
10.62
10.62
710,358
-0.11(-1.03%)
Apr 10, 2015
10.85
10.92
10.71
10.73
990,212
-0.10(-0.96%)
Apr 09, 2015
10.97
10.99
10.76
10.83
1,977,039
-0.09(-0.84%)
Apr 08, 2015
10.86
10.96
10.83
10.93
2,046,065
+0.15(+1.36%)
Apr 07, 2015
10.83
10.90
10.72
10.78
1,576,268
-0.07(-0.62%)
Apr 06, 2015
10.83
11.01
10.83
10.85
836,251
+0.06(+0.57%)
Apr 02, 2015
10.81
10.79
10.79
10.79
583,737
-0.02(-0.23%)
Apr 01, 2015
10.75
10.86
10.66
10.81
682,726
+0.03(+0.28%)
Mar 31, 2015
10.83
10.89
10.65
10.78
1,114,195
-0.06(-0.51%)
Mar 30, 2015
10.70
10.87
10.68
10.83
798,827
+0.15(+1.37%)
Mar 27, 2015
10.60
10.69
10.56
10.69
607,748
+0.07(+0.69%)
Mar 26, 2015
10.57
10.69
10.56
10.61
729,904
-0.02(-0.17%)
Mar 25, 2015
10.85
10.85
10.56
10.63
1,343,002
-0.20(-1.81%)
Mar 24, 2015
10.81
10.89
10.77
10.83
1,450,345
-0.03(-0.28%)
Mar 23, 2015
10.86
10.91
10.77
10.86
1,173,556
-0.01(-0.11%)
Mar 20, 2015
10.60
10.88
10.46
10.87
1,750,337
+0.40(+3.80%)
Mar 19, 2015
10.38
10.50
10.34
10.47
892,022
+0.05(+0.47%)
Mar 18, 2015
10.26
10.43
10.18
10.42
826,409
+0.14(+1.37%)
Mar 17, 2015
10.28
10.38
10.23
10.28
788,603
+0.00(+0.00%)
Mar 16, 2015
10.14
10.30
10.10
10.28
855,830
+0.15(+1.45%)
Mar 13, 2015
10.02
10.18
10.01
10.14
1,362,069
+0.11(+1.10%)
Mar 12, 2015
9.910
10.07
9.904
10.03
639,817
+0.18(+1.80%)
Mar 11, 2015
9.879
9.916
9.732
9.849
705,311
-0.02(-0.19%)
Mar 10, 2015
9.671
9.940
9.640
9.867
1,424,084
+0.14(+1.45%)
Mar 09, 2015
9.708
9.800
9.671
9.726
566,905
+0.01(+0.13%)
Mar 06, 2015
10.03
10.03
9.591
9.714
1,567,544
-0.30(-3.00%)
Mar 05, 2015
10.07
10.10
10.01
10.01
502,602
-0.04(-0.43%)
Mar 04, 2015
10.04
10.11
10.01
10.06
779,970
+0.05(+0.49%)
Mar 03, 2015
10.13
10.16
10.01
10.01
647,911
-0.15(-1.51%)
Mar 02, 2015
10.07
10.27
10.07
10.16
521,449
+0.09(+0.91%)
Feb 27, 2015
10.06
10.18
10.03
10.07
674,231
+0.02(+0.18%)
Feb 26, 2015
10.06
10.08
10.03
10.05
666,947
+0.01(+0.12%)
Feb 25, 2015
10.04
10.17
10.03
10.04
906,629
+0.01(+0.12%)
Feb 24, 2015
10.06
10.10
9.965
10.03
509,286
-0.09(-0.91%)
Feb 23, 2015
10.13
10.21
10.07
10.12
750,237
+0.00(+0.00%)
Feb 20, 2015
9.989
10.13
9.965
10.12
635,370
+0.09(+0.85%)
Feb 19, 2015
10.11
10.14
9.946
10.03
998,624
-0.12(-1.15%)
Feb 18, 2015
10.12
10.16
10.01
10.15
818,827
+0.05(+0.49%)
Feb 17, 2015
10.33
10.39
10.05
10.10
1,085,796
-0.21(-2.08%)
Feb 13, 2015
10.15
10.31
10.31
10.31
1,833,064
+0.15(+1.44%)
Feb 12, 2015
10.04
10.17
9.977
10.17
875,894
+0.17(+1.71%)
Feb 11, 2015
10.08
10.14
9.956
9.995
552,443
-0.07(-0.67%)
Feb 10, 2015
10.12
10.12
9.928
10.06
1,146,153
-0.04(-0.42%)
Feb 09, 2015
10.22
10.28
10.09
10.11
688,825
-0.12(-1.20%)
Feb 06, 2015
10.41
10.41
10.22
10.23
1,470,669
-0.17(-1.65%)
Feb 05, 2015
10.45
10.47
10.37
10.40
1,192,747
+0.00(+0.00%)
Feb 04, 2015
10.50
10.50
10.28
10.40
1,364,590
-0.16(-1.51%)
Feb 03, 2015
10.55
10.61
10.45
10.56
813,547
+0.01(+0.06%)
Feb 02, 2015
10.87
10.87
10.45
10.55
1,272,097
-0.24(-2.27%)
Jan 30, 2015
10.81
10.94
10.56
10.80
4,368,201
-0.06(-0.56%)
Jan 29, 2015
10.83
10.97
10.75
10.86
1,241,639
+0.04(+0.40%)
Jan 28, 2015
10.97
11.09
10.76
10.82
1,239,992
-0.11(-1.01%)
Jan 27, 2015
10.55
11.01
10.55
10.93
2,274,136
+0.34(+3.24%)
Jan 26, 2015
10.42
10.58
10.37
10.58
771,945
+0.19(+1.83%)
Jan 23, 2015
10.53
10.53
10.36
10.39
1,893,316
-0.10(-0.99%)
Jan 22, 2015
10.37
10.60
10.33
10.50
1,346,522
+0.13(+1.30%)
Jan 21, 2015
10.25
10.39
10.25
10.36
1,015,801
+0.07(+0.68%)
Jan 20, 2015
10.30
10.33
10.25
10.29
2,036,837
+0.03(+0.29%)
Jan 16, 2015
10.14
10.29
10.14
10.26
1,808,867
+0.09(+0.89%)
Jan 15, 2015
10.07
10.23
10.04
10.17
12,980,807
+0.12(+1.20%)
Jan 14, 2015
9.978
10.17
9.833
10.05
1,527,847
-0.16(-1.54%)
Jan 13, 2015
10.42
10.50
10.18
10.21
522,640
-0.21(-1.97%)
Jan 12, 2015
10.36
10.47
10.33
10.41
405,815
+0.08(+0.82%)
Jan 09, 2015
10.31
10.42
10.21
10.33
431,135
+0.06(+0.59%)
Jan 08, 2015
10.39
10.39
10.20
10.27
634,579
-0.10(-0.93%)
Jan 07, 2015
10.29
10.36
10.23
10.36
1,841,441
+0.15(+1.42%)
Jan 06, 2015
10.26
10.41
10.20
10.22
1,446,506
+0.01(+0.06%)
Jan 05, 2015
10.08
10.27
10.08
10.21
425,272
+0.10(+0.96%)
Jan 02, 2015
10.06
10.12
9.785
10.12
606,560
+0.09(+0.90%)
Dec 31, 2014
10.11
10.03
10.03
10.03
408,603
-0.04(-0.42%)
Dec 30, 2014
10.09
10.20
10.00
10.07
335,657
-0.07(-0.71%)
Dec 29, 2014
10.14
10.25
10.14
10.14
292,795
+0.00(+0.00%)
Dec 26, 2014
10.11
10.21
10.07
10.14
331,691
+0.07(+0.72%)
Dec 24, 2014
10.05
10.07
10.07
10.07
183,606
+0.00(+0.00%)
Dec 23, 2014
10.17
10.19
10.04
10.07
450,245
-0.10(-0.95%)
Dec 22, 2014
9.960
10.18
9.960
10.17
599,379
+0.21(+2.06%)
Dec 19, 2014
9.930
10.07
9.918
9.960
3,244,309
+0.04(+0.43%)
Dec 18, 2014
9.845
9.951
9.761
9.918
1,462,171
+0.13(+1.36%)
Dec 17, 2014
9.471
9.818
9.459
9.785
1,379,348
+0.30(+3.12%)
Dec 16, 2014
9.423
9.580
9.374
9.489
690,333
+0.04(+0.38%)
Dec 15, 2014
9.537
9.610
9.392
9.453
613,915
-0.02(-0.19%)
Dec 12, 2014
9.386
9.561
9.386
9.471
537,663
-0.01(-0.06%)
Dec 11, 2014
9.495
9.628
9.423
9.477
457,000
+0.03(+0.32%)
Dec 10, 2014
9.453
9.607
9.441
9.447
738,321
-0.02(-0.19%)
Dec 09, 2014
9.404
9.507
9.392
9.465
751,862
-0.03(-0.32%)
Dec 08, 2014
9.404
9.501
9.404
9.495
702,272
+0.07(+0.77%)
Dec 05, 2014
9.404
9.459
9.380
9.423
748,614
+0.02(+0.19%)
Dec 04, 2014
9.338
9.489
9.278
9.404
709,153
+0.07(+0.71%)
Dec 03, 2014
9.308
9.374
9.290
9.338
715,767
+0.01(+0.13%)
Dec 02, 2014
9.205
9.362
9.194
9.326
800,183
+0.13(+1.38%)
Dec 01, 2014
9.350
9.422
9.181
9.199
634,202
-0.14(-1.49%)
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%)
Sep 02, 2014
8.833
8.916
8.768
8.804
235,110
+0.00(+0.00%)
Aug 29, 2014
8.720
8.804
8.804
8.804
181,181
+0.09(+1.02%)
Aug 28, 2014
8.750
8.780
8.655
8.714
223,386
-0.05(-0.54%)
Aug 27, 2014
8.756
8.833
8.685
8.762
474,634
-0.01(-0.07%)
Aug 26, 2014
8.839
8.845
8.720
8.768
418,491
-0.09(-1.01%)
Aug 25, 2014
8.762
8.875
8.732
8.857
510,242
+0.12(+1.36%)
Aug 22, 2014
8.667
8.798
8.649
8.738
350,998
+0.11(+1.24%)
Aug 21, 2014
8.655
8.720
8.607
8.631
184,699
-0.04(-0.48%)
Aug 20, 2014
8.524
8.679
8.477
8.673
245,640
+0.12(+1.46%)
Aug 19, 2014
8.601
8.619
8.506
8.548
214,825
-0.04(-0.42%)
Aug 18, 2014
8.637
8.655
8.560
8.584
295,284
+0.01(+0.14%)
Aug 15, 2014
8.613
8.619
8.477
8.572
332,684
+0.04(+0.42%)
Aug 14, 2014
8.417
8.536
8.381
8.536
270,060
+0.11(+1.34%)
Aug 13, 2014
8.417
8.554
8.417
8.423
325,461
-0.10(-1.19%)
Aug 12, 2014
8.488
8.530
8.387
8.524
461,458
+0.00(+0.00%)
Aug 11, 2014
8.590
8.691
8.524
8.524
279,326
+0.00(+0.00%)
Aug 08, 2014
8.483
8.530
8.459
8.524
162,407
+0.02(+0.28%)
Aug 07, 2014
8.518
8.566
8.435
8.500
260,844
-0.02(-0.21%)
Aug 06, 2014
8.381
8.548
8.370
8.518
332,696
+0.14(+1.63%)
Aug 05, 2014
8.376
8.411
8.317
8.381
214,793
+0.02(+0.21%)
Aug 04, 2014
8.405
8.477
8.322
8.364
402,043
-0.03(-0.35%)
Aug 01, 2014
8.417
8.471
8.334
8.393
247,172
+0.02(+0.28%)
Jul 31, 2014
8.310
8.396
8.263
8.370
405,571
+0.00(+0.00%)
Jul 30, 2014
8.465
8.483
8.280
8.370
279,650
-0.04(-0.42%)
Jul 29, 2014
8.590
8.619
8.405
8.405
350,446
-0.17(-2.01%)
Jul 28, 2014
8.459
8.590
8.411
8.578
417,942
+0.17(+1.98%)
Jul 25, 2014
8.566
8.619
8.411
8.411
449,295
-0.20(-2.35%)
Jul 24, 2014
8.708
8.708
8.590
8.613
367,388
-0.06(-0.69%)
Jul 23, 2014
8.720
8.732
8.649
8.673
411,186
-0.02(-0.27%)
Jul 22, 2014
8.774
8.780
8.673
8.697
301,012
-0.05(-0.61%)
Jul 21, 2014
8.714
8.768
8.679
8.750
258,353
+0.02(+0.27%)
Jul 18, 2014
8.494
8.732
8.494
8.726
252,539
+0.20(+2.37%)
Jul 17, 2014
8.447
8.560
8.417
8.524
486,280
+0.07(+0.84%)
Jul 16, 2014
8.465
8.494
8.387
8.453
313,886
+0.03(+0.32%)
Jul 15, 2014
8.403
8.467
8.309
8.426
625,796
+0.00(+0.00%)
Jul 14, 2014
8.455
8.485
8.379
8.426
745,736
+0.03(+0.35%)
Jul 11, 2014
8.473
8.473
8.338
8.397
1,017,367
-0.05(-0.62%)
Jul 10, 2014
8.479
8.561
8.414
8.449
615,643
-0.11(-1.23%)
Jul 09, 2014
8.368
8.561
8.274
8.555
1,017,731
+0.25(+2.96%)
Jul 08, 2014
8.280
8.397
8.251
8.309
531,005
+0.04(+0.50%)
Jul 07, 2014
8.373
8.396
8.239
8.268
376,697
-0.08(-0.91%)
Jul 03, 2014
8.438
8.344
8.344
8.344
170,727
-0.08(-0.97%)
Jul 02, 2014
8.520
8.526
8.368
8.426
412,865
-0.05(-0.62%)
Jul 01, 2014
8.438
8.526
8.425
8.479
315,242
+0.06(+0.69%)
Jun 30, 2014
8.467
8.526
8.350
8.420
425,580
-0.06(-0.76%)
Jun 27, 2014
8.344
8.485
8.339
8.485
1,369,770
+0.15(+1.83%)
Jun 26, 2014
8.303
8.350
8.268
8.332
199,088
+0.04(+0.49%)
Jun 25, 2014
8.291
8.327
8.215
8.291
222,913
-0.01(-0.14%)
Jun 24, 2014
8.286
8.409
8.262
8.303
248,858
-0.01(-0.07%)
Jun 23, 2014
8.444
8.455
8.297
8.309
229,793
-0.13(-1.53%)
Jun 20, 2014
8.344
8.458
8.291
8.438
758,121
+0.13(+1.55%)
Jun 19, 2014
8.327
8.338
8.256
8.309
475,725
+0.01(+0.14%)
Jun 18, 2014
8.315
8.315
8.198
8.297
206,576
+0.00(+0.00%)
Jun 17, 2014
8.327
8.350
8.221
8.297
306,492
-0.01(-0.07%)
Jun 16, 2014
8.350
8.368
8.286
8.303
402,216
-0.04(-0.42%)
Jun 13, 2014
8.332
8.385
8.274
8.338
394,982
+0.03(+0.35%)
Jun 12, 2014
8.309
8.362
8.215
8.309
363,425
+0.01(+0.07%)
Jun 11, 2014
8.256
8.303
8.204
8.303
309,999
+0.03(+0.35%)
Jun 10, 2014
8.397
8.397
8.245
8.274
307,622
-0.15(-1.81%)
Jun 06, 2014
8.549
8.561
8.391
8.426
528,132
-0.07(-0.83%)
Jun 05, 2014
8.379
8.508
8.338
8.496
599,141
+0.16(+1.89%)
Jun 04, 2014
8.251
8.391
8.245
8.338
937,053
+0.16(+1.93%)
Jun 03, 2014
8.104
8.210
8.011
8.180
864,262
+0.07(+0.87%)
Jun 02, 2014
8.180
8.186
7.958
8.110
635,716
+0.03(+0.36%)
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%)
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
.