Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.85 10.76 10.76 10.76 653,260 -0.07(-0.65%)
Dec 30, 2015 10.81 10.85 10.80 10.83 541,787 +0.01(+0.12%)
Dec 29, 2015 10.78 10.82 10.76 10.81 781,964 +0.11(+1.01%)
Dec 28, 2015 10.59 10.73 10.55 10.71 736,955 +0.11(+1.02%)
Dec 24, 2015 10.68 10.60 10.60 10.60 394,965 -0.10(-0.89%)
Dec 23, 2015 10.65 10.73 10.65 10.69 764,034 +0.06(+0.60%)
Dec 22, 2015 10.48 10.68 10.48 10.63 1,161,317 +0.19(+1.77%)
Dec 21, 2015 10.48 10.51 10.41 10.44 668,436 +0.02(+0.18%)
Dec 18, 2015 10.41 10.50 10.36 10.43 1,980,163 -0.05(-0.49%)
Dec 17, 2015 10.40 10.52 10.39 10.48 1,305,594 +0.19(+1.80%)
Dec 16, 2015 10.18 10.29 10.14 10.29 1,011,020 +0.11(+1.13%)
Dec 15, 2015 10.11 10.25 10.11 10.18 892,800 +0.11(+1.08%)
Dec 14, 2015 10.04 10.16 9.985 10.07 2,333,601 +0.01(+0.13%)
Dec 11, 2015 9.941 10.06 9.915 10.06 1,126,179 +0.01(+0.06%)
Dec 10, 2015 10.11 10.23 10.04 10.05 507,083 -0.06(-0.57%)
Dec 09, 2015 9.947 10.16 9.947 10.11 722,974 -0.10(-1.00%)
Dec 08, 2015 10.13 10.27 10.10 10.21 732,707 +0.19(+1.85%)
Dec 07, 2015 10.11 10.14 9.976 10.02 392,677 -0.10(-1.01%)
Dec 04, 2015 9.979 10.21 9.947 10.13 696,639 +0.17(+1.73%)
Dec 03, 2015 10.14 10.14 9.889 9.953 598,496 -0.20(-2.01%)
Dec 02, 2015 10.36 10.36 10.15 10.16 729,983 -0.19(-1.79%)
Dec 01, 2015 10.26 10.38 10.25 10.34 649,247 +0.13(+1.25%)
Nov 30, 2015 10.34 10.37 10.21 10.21 1,012,826 -0.09(-0.87%)
Nov 27, 2015 10.21 10.34 10.21 10.30 234,676 +0.07(+0.69%)
Nov 25, 2015 10.16 10.23 10.23 10.23 417,221 +0.06(+0.63%)
Nov 24, 2015 10.16 10.20 9.998 10.17 563,877 +0.00(+0.00%)
Nov 23, 2015 10.13 10.23 10.09 10.17 465,256 +0.04(+0.38%)
Nov 20, 2015 9.998 10.13 9.998 10.13 566,407 +0.20(+1.99%)
Nov 19, 2015 9.909 9.966 9.813 9.934 938,513 +0.04(+0.45%)
Nov 18, 2015 9.858 9.896 9.750 9.889 614,165 +0.02(+0.19%)
Nov 17, 2015 9.794 9.915 9.762 9.870 718,437 +0.08(+0.78%)
Nov 16, 2015 9.666 9.832 9.653 9.794 1,175,373 +0.12(+1.25%)
Nov 13, 2015 9.717 9.781 9.596 9.673 682,280 -0.04(-0.46%)
Nov 12, 2015 9.768 9.819 9.717 9.717 522,970 -0.08(-0.78%)
Nov 11, 2015 9.921 9.928 9.762 9.794 619,633 -0.13(-1.29%)
Nov 10, 2015 9.762 9.960 9.747 9.921 1,357,737 +0.17(+1.70%)
Nov 09, 2015 9.972 9.985 9.704 9.755 1,252,338 -0.22(-2.18%)
Nov 06, 2015 10.10 10.14 9.794 9.972 1,418,833 -0.18(-1.82%)
Nov 05, 2015 10.09 10.72 9.972 10.16 1,107,976 +0.06(+0.63%)
Nov 04, 2015 10.11 10.11 9.956 10.09 1,081,043 -0.02(-0.19%)
Nov 03, 2015 10.14 10.16 9.998 10.11 877,947 -0.06(-0.56%)
Nov 02, 2015 10.19 10.20 9.998 10.17 1,412,288 -0.03(-0.25%)
Oct 30, 2015 10.24 10.31 10.08 10.20 4,011,598 -0.05(-0.50%)
Oct 29, 2015 10.32 10.38 10.20 10.25 899,776 -0.08(-0.80%)
Oct 28, 2015 10.35 10.45 10.08 10.33 908,661 -0.03(-0.31%)
Oct 27, 2015 10.23 10.39 10.19 10.36 1,681,551 +0.11(+1.06%)
Oct 26, 2015 10.19 10.34 10.12 10.25 1,028,931 +0.06(+0.56%)
Oct 23, 2015 10.45 10.50 10.20 10.20 2,227,410 -0.22(-2.14%)
Oct 22, 2015 10.39 10.44 10.33 10.42 1,227,375 +0.11(+1.11%)
Oct 21, 2015 10.36 10.41 10.29 10.30 940,660 -0.05(-0.49%)
Oct 20, 2015 10.27 10.37 10.20 10.36 1,456,344 +0.04(+0.37%)
Oct 19, 2015 10.11 10.35 10.07 10.32 2,001,816 +0.19(+1.89%)
Oct 16, 2015 10.02 10.18 10.00 10.13 1,701,779 +0.13(+1.28%)
Oct 15, 2015 9.673 10.02 9.366 9.998 2,531,042 +0.29(+2.96%)
Oct 14, 2015 9.685 9.755 9.634 9.711 12,371,264 -0.21(-2.15%)
Oct 13, 2015 9.969 10.06 9.837 9.925 541,962 -0.08(-0.75%)
Oct 12, 2015 9.937 10.06 9.920 10.00 458,950 +0.06(+0.57%)
Oct 09, 2015 9.931 9.969 9.830 9.943 757,826 +0.03(+0.25%)
Oct 08, 2015 9.855 10.06 9.811 9.918 1,608,126 +0.14(+1.41%)
Oct 07, 2015 9.635 9.792 9.579 9.780 1,235,616 +0.16(+1.63%)
Oct 06, 2015 9.660 9.692 9.576 9.623 1,005,351 -0.03(-0.33%)
Oct 05, 2015 9.566 9.708 9.503 9.654 467,994 +0.11(+1.19%)
Oct 02, 2015 9.421 9.560 9.277 9.541 442,333 +0.08(+0.86%)
Oct 01, 2015 9.491 9.516 9.270 9.459 460,487 -0.03(-0.33%)
Sep 30, 2015 9.509 9.509 9.403 9.491 746,825 +0.04(+0.40%)
Sep 29, 2015 9.415 9.491 9.296 9.453 585,494 +0.04(+0.47%)
Sep 28, 2015 9.560 9.585 9.343 9.409 423,957 -0.20(-2.09%)
Sep 25, 2015 9.610 9.692 9.572 9.610 862,164 -0.01(-0.13%)
Sep 24, 2015 9.692 9.730 9.610 9.623 472,307 -0.08(-0.84%)
Sep 23, 2015 9.660 9.742 9.610 9.704 432,842 +0.08(+0.85%)
Sep 22, 2015 9.604 9.711 9.533 9.623 639,804 -0.04(-0.46%)
Sep 21, 2015 9.673 9.730 9.459 9.667 692,690 +0.00(+0.00%)
Sep 18, 2015 9.333 9.723 9.321 9.667 1,851,451 +0.25(+2.60%)
Sep 17, 2015 9.170 9.503 9.126 9.421 568,546 +0.25(+2.67%)
Sep 16, 2015 9.069 9.208 9.013 9.176 533,298 +0.11(+1.18%)
Sep 15, 2015 8.956 9.088 8.874 9.069 381,395 +0.12(+1.34%)
Sep 14, 2015 8.893 8.987 8.868 8.950 339,120 +0.06(+0.64%)
Sep 11, 2015 8.824 8.925 8.717 8.893 583,907 +0.04(+0.50%)
Sep 10, 2015 8.868 8.972 8.837 8.849 407,599 -0.03(-0.35%)
Sep 09, 2015 9.019 9.025 8.868 8.881 415,179 -0.09(-0.98%)
Sep 08, 2015 8.937 9.013 8.893 8.969 471,185 +0.13(+1.42%)
Sep 04, 2015 8.969 8.843 8.843 8.843 401,473 -0.19(-2.16%)
Sep 03, 2015 9.126 9.170 9.031 9.038 445,123 -0.06(-0.69%)
Sep 02, 2015 9.126 9.170 9.038 9.101 691,129 +0.04(+0.49%)
Sep 01, 2015 9.006 9.145 8.934 9.057 786,978 -0.06(-0.69%)
Aug 31, 2015 9.195 9.277 9.063 9.120 1,870,240 -0.06(-0.68%)
Aug 28, 2015 9.201 9.242 9.138 9.182 419,337 -0.03(-0.27%)
Aug 27, 2015 9.182 9.233 8.975 9.208 872,067 +0.09(+0.97%)
Aug 26, 2015 9.233 9.245 8.994 9.120 678,797 +0.04(+0.42%)
Aug 25, 2015 9.352 9.403 9.059 9.082 659,052 -0.03(-0.35%)
Aug 24, 2015 9.478 9.748 9.038 9.113 1,108,850 -0.69(-7.00%)
Aug 21, 2015 9.906 9.978 9.755 9.799 557,653 -0.23(-2.32%)
Aug 20, 2015 9.994 10.08 9.862 10.03 473,177 +0.00(+0.00%)
Aug 19, 2015 10.03 10.09 9.893 10.03 375,434 -0.03(-0.25%)
Aug 18, 2015 9.862 10.17 9.837 10.06 1,213,286 +0.18(+1.85%)
Aug 17, 2015 9.774 9.887 9.654 9.874 600,613 +0.11(+1.16%)
Aug 14, 2015 9.604 9.799 9.604 9.761 894,912 +0.14(+1.50%)
Aug 13, 2015 9.667 9.742 9.522 9.616 457,027 -0.06(-0.59%)
Aug 12, 2015 9.686 9.748 9.547 9.673 883,152 -0.03(-0.26%)
Aug 11, 2015 9.522 9.742 9.450 9.698 1,119,928 +0.14(+1.51%)
Aug 10, 2015 9.849 9.855 9.384 9.553 1,296,280 -0.32(-3.25%)
Aug 07, 2015 10.14 10.14 9.635 9.874 1,316,236 +0.04(+0.38%)
Aug 06, 2015 9.931 9.943 9.654 9.837 622,692 -0.09(-0.89%)
Aug 05, 2015 10.06 10.06 9.868 9.925 460,506 -0.09(-0.94%)
Aug 04, 2015 10.13 10.13 10.00 10.02 352,070 -0.09(-0.93%)
Aug 03, 2015 10.12 10.20 10.06 10.11 325,454 +0.03(+0.25%)
Jul 31, 2015 10.02 10.15 9.970 10.09 409,701 +0.10(+1.01%)
Jul 30, 2015 10.06 10.06 9.950 9.987 293,124 -0.08(-0.81%)
Jul 29, 2015 10.01 10.11 9.893 10.07 430,056 +0.06(+0.63%)
Jul 28, 2015 10.06 10.06 9.956 10.01 348,832 -0.04(-0.38%)
Jul 27, 2015 10.03 10.13 10.01 10.04 292,236 +0.01(+0.06%)
Jul 24, 2015 10.06 10.10 9.975 10.04 899,792 -0.06(-0.62%)
Jul 23, 2015 10.19 10.23 9.925 10.10 558,323 -0.08(-0.80%)
Jul 22, 2015 10.08 10.22 10.08 10.18 1,176,007 +0.08(+0.81%)
Jul 21, 2015 10.13 10.19 10.07 10.10 1,209,925 -0.04(-0.43%)
Jul 20, 2015 10.14 10.20 10.08 10.14 795,054 -0.01(-0.06%)
Jul 17, 2015 10.11 10.15 10.06 10.15 431,292 +0.03(+0.31%)
Jul 16, 2015 9.918 10.14 9.918 10.12 689,481 +0.23(+2.29%)
Jul 15, 2015 9.956 10.04 9.855 9.893 621,938 -0.07(-0.73%)
Jul 14, 2015 10.02 10.02 9.934 9.965 493,184 -0.03(-0.31%)
Jul 13, 2015 10.04 10.10 9.925 9.996 787,123 +0.02(+0.25%)
Jul 10, 2015 9.928 10.02 9.910 9.972 899,721 +0.10(+1.01%)
Jul 09, 2015 10.08 10.09 9.823 9.872 1,170,192 -0.14(-1.42%)
Jul 08, 2015 9.978 10.05 9.959 10.02 569,666 +0.04(+0.44%)
Jul 07, 2015 9.934 10.02 9.872 9.972 799,376 +0.07(+0.75%)
Jul 06, 2015 9.736 9.897 9.711 9.897 1,126,870 +0.14(+1.40%)
Jul 02, 2015 9.693 9.761 9.761 9.761 1,242,486 +0.10(+1.03%)
Jul 01, 2015 9.531 9.662 9.432 9.662 767,610 +0.14(+1.43%)
Jun 30, 2015 9.401 9.531 9.358 9.525 1,293,244 +0.17(+1.86%)
Jun 29, 2015 9.308 9.420 9.258 9.352 1,240,063 +0.03(+0.33%)
Jun 26, 2015 9.370 9.376 9.234 9.321 2,534,044 -0.06(-0.60%)
Jun 25, 2015 9.494 9.519 9.370 9.376 657,292 -0.12(-1.24%)
Jun 24, 2015 9.593 9.612 9.479 9.494 623,347 -0.10(-1.03%)
Jun 23, 2015 9.786 9.804 9.569 9.593 984,275 -0.21(-2.15%)
Jun 22, 2015 9.866 9.914 9.798 9.804 684,830 -0.05(-0.50%)
Jun 19, 2015 9.854 9.903 9.779 9.854 1,315,925 +0.02(+0.19%)
Jun 18, 2015 9.817 9.996 9.804 9.835 772,617 +0.06(+0.63%)
Jun 17, 2015 9.798 9.829 9.748 9.773 668,243 +0.00(+0.00%)
Jun 16, 2015 9.724 9.854 9.625 9.773 839,035 +0.07(+0.70%)
Jun 15, 2015 9.903 9.978 9.699 9.705 896,317 -0.20(-2.07%)
Jun 12, 2015 9.891 9.932 9.829 9.910 306,364 +0.01(+0.06%)
Jun 11, 2015 9.984 10.03 9.885 9.903 396,062 -0.05(-0.50%)
Jun 10, 2015 9.947 10.04 9.910 9.953 488,457 +0.03(+0.31%)
Jun 09, 2015 9.990 10.01 9.866 9.922 561,557 -0.05(-0.50%)
Jun 08, 2015 9.978 10.04 9.903 9.972 474,939 -0.01(-0.06%)
Jun 05, 2015 10.04 10.04 9.934 9.978 546,576 -0.07(-0.74%)
Jun 04, 2015 10.06 10.10 10.03 10.05 520,435 -0.02(-0.18%)
Jun 03, 2015 10.06 10.13 9.984 10.07 860,505 +0.02(+0.19%)
Jun 02, 2015 10.08 10.12 9.984 10.05 443,359 -0.05(-0.49%)
Jun 01, 2015 10.00 10.13 9.953 10.10 1,103,152 +0.14(+1.43%)
May 29, 2015 10.05 10.10 9.922 9.959 1,439,523 -0.11(-1.11%)
May 28, 2015 10.24 10.29 10.04 10.07 948,028 -0.20(-1.93%)
May 27, 2015 10.27 10.31 10.18 10.27 619,834 +0.04(+0.36%)
May 26, 2015 10.22 10.29 10.13 10.23 470,753 +0.00(+0.00%)
May 22, 2015 10.33 10.23 10.23 10.23 1,158,955 -0.07(-0.66%)
May 21, 2015 10.39 10.44 10.24 10.30 446,311 -0.08(-0.78%)
May 20, 2015 10.39 10.44 10.31 10.38 541,788 +0.03(+0.30%)
May 19, 2015 10.34 10.39 10.26 10.35 587,668 +0.01(+0.12%)
May 18, 2015 10.28 10.39 10.23 10.34 500,247 +0.01(+0.06%)
May 15, 2015 10.30 10.38 10.18 10.33 1,535,267 +0.04(+0.42%)
May 14, 2015 10.14 10.29 10.10 10.29 515,808 +0.18(+1.78%)
May 13, 2015 10.26 10.33 10.10 10.11 581,951 -0.09(-0.85%)
May 12, 2015 10.11 10.21 9.941 10.19 728,800 +0.01(+0.06%)
May 11, 2015 10.29 10.37 10.13 10.19 692,370 -0.10(-0.96%)
May 08, 2015 10.33 10.44 10.26 10.29 666,913 +0.02(+0.24%)
May 07, 2015 10.12 10.33 10.11 10.26 609,331 +0.15(+1.47%)
May 06, 2015 10.29 10.29 10.02 10.11 1,050,115 -0.14(-1.33%)
May 05, 2015 10.34 10.35 10.17 10.25 945,647 -0.13(-1.25%)
May 04, 2015 10.34 10.41 10.29 10.38 882,330 +0.08(+0.78%)
May 01, 2015 10.32 10.52 10.26 10.30 783,963 +0.01(+0.06%)
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%)
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.