Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.32 11.43 10.63 11.05 3,669,525 -0.40(-3.46%)
Mar 30, 2020 11.66 11.72 10.81 11.44 5,349,668 -0.20(-1.70%)
Mar 27, 2020 11.40 12.14 11.05 11.64 4,261,357 -0.05(-0.41%)
Mar 26, 2020 11.00 11.81 10.63 11.69 4,410,288 +0.82(+7.59%)
Mar 25, 2020 10.71 11.32 10.33 10.86 4,129,329 +0.14(+1.33%)
Mar 24, 2020 10.37 11.13 9.905 10.72 3,900,792 +0.81(+8.15%)
Mar 23, 2020 10.00 10.06 9.184 9.913 4,349,639 -0.14(-1.42%)
Mar 20, 2020 10.60 11.02 9.754 10.06 6,950,024 -0.52(-4.94%)
Mar 19, 2020 9.144 11.02 8.724 10.58 4,534,743 +1.38(+14.99%)
Mar 18, 2020 11.41 12.00 9.160 9.200 4,126,386 -2.86(-23.72%)
Mar 17, 2020 12.16 12.62 11.51 12.06 4,569,980 +0.12(+0.99%)
Mar 16, 2020 12.37 12.87 11.82 11.94 5,107,035 -1.70(-12.43%)
Mar 13, 2020 13.96 14.10 12.38 13.64 6,263,881 +0.39(+2.93%)
Mar 12, 2020 13.59 14.39 11.87 13.25 4,161,367 -1.40(-9.57%)
Mar 11, 2020 15.34 15.36 14.59 14.65 3,991,108 -1.04(-6.62%)
Mar 10, 2020 15.34 15.72 14.84 15.69 9,750,648 +0.55(+3.67%)
Mar 09, 2020 15.48 15.63 15.06 15.13 4,378,708 -0.93(-5.77%)
Mar 06, 2020 15.82 16.10 15.49 16.06 4,976,021 -0.09(-0.54%)
Mar 05, 2020 15.75 16.15 15.57 16.15 6,069,547 +0.18(+1.14%)
Mar 04, 2020 15.51 16.00 15.46 15.97 3,163,761 +0.66(+4.30%)
Mar 03, 2020 15.36 15.73 15.13 15.31 4,466,837 +0.02(+0.10%)
Mar 02, 2020 15.05 15.29 14.88 15.29 4,924,839 +0.35(+2.33%)
Feb 28, 2020 15.06 15.12 14.51 14.94 5,667,970 -0.44(-2.88%)
Feb 27, 2020 15.91 16.32 15.36 15.39 4,386,466 -0.68(-4.24%)
Feb 26, 2020 16.11 16.47 15.98 16.07 3,454,085 -0.02(-0.10%)
Feb 25, 2020 16.41 16.44 16.02 16.09 3,558,259 -0.29(-1.79%)
Feb 24, 2020 16.20 16.41 16.17 16.38 1,629,098 -0.06(-0.39%)
Feb 21, 2020 16.38 16.44 16.32 16.44 1,122,539 +0.07(+0.44%)
Feb 20, 2020 16.13 16.37 16.05 16.37 1,627,337 +0.24(+1.47%)
Feb 19, 2020 16.30 16.33 16.01 16.13 2,049,715 -0.17(-1.02%)
Feb 18, 2020 16.44 16.45 16.17 16.30 1,473,351 -0.13(-0.82%)
Feb 14, 2020 16.20 16.44 16.17 16.43 1,449,267 +0.26(+1.62%)
Feb 13, 2020 16.01 16.22 16.01 16.17 1,226,656 +0.13(+0.84%)
Feb 12, 2020 15.95 16.06 15.82 16.04 1,628,711 +0.07(+0.45%)
Feb 11, 2020 15.97 16.06 15.86 15.97 1,477,575 -0.01(-0.05%)
Feb 10, 2020 15.86 15.99 15.85 15.97 1,833,653 +0.23(+1.46%)
Feb 07, 2020 15.77 15.91 15.70 15.74 2,978,924 +0.02(+0.10%)
Feb 06, 2020 15.63 15.76 15.63 15.73 2,739,367 +0.15(+0.97%)
Feb 05, 2020 15.52 15.63 15.46 15.58 2,344,540 +0.05(+0.31%)
Feb 04, 2020 15.44 15.60 15.36 15.53 2,271,823 +0.12(+0.77%)
Feb 03, 2020 15.37 15.56 15.35 15.41 3,768,567 +0.08(+0.52%)
Jan 31, 2020 15.52 15.52 15.25 15.33 4,656,612 -0.18(-1.17%)
Jan 30, 2020 15.56 15.61 15.48 15.52 2,414,069 -0.07(-0.46%)
Jan 29, 2020 15.60 15.67 15.47 15.59 1,526,490 -0.01(-0.05%)
Jan 28, 2020 15.50 15.66 15.45 15.59 2,032,297 +0.12(+0.77%)
Jan 27, 2020 15.45 15.55 15.44 15.48 3,072,715 -0.03(-0.20%)
Jan 24, 2020 15.42 15.57 15.39 15.51 1,693,210 +0.10(+0.62%)
Jan 23, 2020 15.21 15.46 15.16 15.41 3,999,950 +0.21(+1.35%)
Jan 22, 2020 15.43 15.60 15.19 15.21 4,523,207 -0.17(-1.08%)
Jan 21, 2020 15.25 15.44 15.20 15.37 3,604,095 +0.14(+0.94%)
Jan 17, 2020 15.36 15.40 15.20 15.23 1,966,935 -0.03(-0.21%)
Jan 16, 2020 15.17 15.34 15.12 15.26 1,753,877 +0.11(+0.73%)
Jan 15, 2020 15.04 15.17 14.96 15.15 2,543,805 +0.13(+0.90%)
Jan 14, 2020 15.13 15.13 14.89 15.02 1,933,289 -0.13(-0.84%)
Jan 13, 2020 14.89 15.17 14.85 15.14 1,502,034 +0.25(+1.65%)
Jan 10, 2020 14.75 14.90 14.68 14.90 3,119,257 +0.10(+0.70%)
Jan 09, 2020 14.83 14.93 14.75 14.79 1,289,067 -0.04(-0.27%)
Jan 08, 2020 14.75 14.91 14.70 14.83 1,658,268 +0.11(+0.75%)
Jan 07, 2020 14.77 14.79 14.60 14.72 2,288,995 -0.09(-0.59%)
Jan 06, 2020 14.71 14.87 14.68 14.81 1,150,941 +0.06(+0.38%)
Jan 03, 2020 14.42 14.83 14.42 14.75 1,168,601 +0.29(+2.03%)
Jan 02, 2020 14.88 14.95 14.43 14.46 1,615,098 -0.36(-2.46%)
Dec 31, 2019 14.73 14.92 14.72 14.83 1,728,715 +0.11(+0.74%)
Dec 30, 2019 14.63 14.72 14.57 14.72 1,692,920 +0.07(+0.48%)
Dec 27, 2019 14.65 14.67 14.57 14.65 1,385,451 +0.05(+0.32%)
Dec 26, 2019 14.58 14.66 14.55 14.60 646,270 +0.05(+0.38%)
Dec 24, 2019 14.47 14.56 14.44 14.54 486,600 +0.07(+0.49%)
Dec 23, 2019 14.62 14.68 14.44 14.47 1,959,362 -0.15(-1.02%)
Dec 20, 2019 14.66 14.79 14.60 14.62 3,224,670 -0.04(-0.27%)
Dec 19, 2019 14.42 14.67 14.41 14.66 2,280,305 +0.23(+1.63%)
Dec 18, 2019 14.24 14.49 14.22 14.43 1,350,246 +0.21(+1.49%)
Dec 17, 2019 14.41 14.46 14.19 14.22 1,483,844 -0.20(-1.36%)
Dec 16, 2019 14.37 14.47 14.23 14.41 2,402,283 +0.11(+0.77%)
Dec 13, 2019 14.34 14.47 14.18 14.30 2,958,950 -0.03(-0.22%)
Dec 12, 2019 14.68 14.76 14.28 14.33 2,550,061 -0.27(-1.82%)
Dec 11, 2019 14.94 14.94 14.54 14.60 2,689,940 -0.27(-1.84%)
Dec 10, 2019 15.03 15.03 14.86 14.87 1,531,460 -0.15(-0.99%)
Dec 09, 2019 15.02 15.07 14.94 15.02 2,413,744 +0.02(+0.10%)
Dec 06, 2019 15.01 15.08 14.92 15.01 2,366,828 +0.02(+0.16%)
Dec 05, 2019 14.90 15.03 14.88 14.98 1,723,272 +0.05(+0.31%)
Dec 04, 2019 14.92 15.01 14.81 14.94 1,602,530 +0.02(+0.11%)
Dec 03, 2019 14.89 14.98 14.78 14.92 2,026,778 +0.02(+0.16%)
Dec 02, 2019 15.00 15.01 14.81 14.90 1,912,729 -0.13(-0.83%)
Nov 29, 2019 15.05 15.14 14.99 15.02 905,748 -0.04(-0.26%)
Nov 27, 2019 14.81 15.09 14.81 15.06 2,566,884 +0.27(+1.80%)
Nov 26, 2019 14.72 14.89 14.58 14.79 4,498,182 +0.27(+1.83%)
Nov 25, 2019 14.47 14.65 14.46 14.53 3,445,788 +0.08(+0.54%)
Nov 22, 2019 14.47 14.54 14.36 14.45 1,579,248 +0.01(+0.05%)
Nov 21, 2019 14.60 14.68 14.44 14.44 1,833,743 -0.13(-0.86%)
Nov 20, 2019 14.65 14.77 14.53 14.57 1,907,630 -0.08(-0.53%)
Nov 19, 2019 14.68 14.72 14.60 14.65 1,178,212 +0.00(+0.00%)
Nov 18, 2019 14.42 14.65 14.42 14.65 2,241,096 +0.25(+1.74%)
Nov 15, 2019 14.43 14.46 14.35 14.40 1,853,400 -0.03(-0.22%)
Nov 14, 2019 14.39 14.46 14.36 14.43 1,905,670 +0.08(+0.55%)
Nov 13, 2019 14.25 14.41 14.25 14.35 2,818,466 +0.09(+0.66%)
Nov 12, 2019 14.36 14.43 14.25 14.25 3,635,593 +0.01(+0.05%)
Nov 11, 2019 14.25 14.29 14.20 14.25 3,126,010 +0.05(+0.33%)
Nov 08, 2019 13.98 14.22 13.98 14.20 4,321,789 +0.18(+1.28%)
Nov 07, 2019 14.13 14.18 13.80 14.02 1,821,195 -0.08(-0.56%)
Nov 06, 2019 13.79 14.18 13.76 14.10 1,671,485 +0.16(+1.18%)
Nov 05, 2019 14.35 14.40 13.92 13.93 1,730,501 -0.46(-3.21%)
Nov 04, 2019 14.58 14.60 14.36 14.40 1,915,922 -0.20(-1.34%)
Nov 01, 2019 14.61 14.63 14.43 14.59 1,857,360 -0.02(-0.16%)
Oct 31, 2019 14.54 14.62 14.47 14.61 1,839,836 +0.07(+0.48%)
Oct 30, 2019 14.36 14.60 14.35 14.54 1,817,580 +0.18(+1.25%)
Oct 29, 2019 14.17 14.36 14.17 14.36 2,553,535 +0.21(+1.49%)
Oct 28, 2019 14.11 14.21 14.08 14.15 1,316,826 +0.03(+0.22%)
Oct 25, 2019 14.34 14.36 14.09 14.12 2,421,249 -0.26(-1.80%)
Oct 24, 2019 14.40 14.40 14.27 14.38 1,262,776 +0.02(+0.11%)
Oct 23, 2019 14.22 14.36 14.16 14.36 2,058,144 +0.19(+1.33%)
Oct 22, 2019 14.25 14.25 14.17 14.18 1,031,529 +0.00(+0.00%)
Oct 21, 2019 14.06 14.18 14.02 14.18 886,442 +0.13(+0.89%)
Oct 18, 2019 14.04 14.09 13.98 14.05 1,164,698 +0.02(+0.11%)
Oct 17, 2019 13.80 14.04 13.76 14.04 1,212,939 +0.26(+1.87%)
Oct 16, 2019 13.71 13.78 13.64 13.78 770,447 +0.06(+0.46%)
Oct 15, 2019 13.68 13.74 13.61 13.71 806,185 +0.03(+0.23%)
Oct 14, 2019 13.73 13.78 13.62 13.68 903,592 -0.05(-0.40%)
Oct 11, 2019 13.80 13.89 13.71 13.74 1,095,202 -0.04(-0.28%)
Oct 10, 2019 13.79 13.83 13.70 13.78 825,795 +0.01(+0.06%)
Oct 09, 2019 13.83 13.86 13.74 13.77 1,077,519 +0.00(+0.00%)
Oct 08, 2019 13.76 13.85 13.66 13.77 870,801 +0.02(+0.11%)
Oct 07, 2019 13.71 13.91 13.71 13.75 1,417,308 +0.00(+0.00%)
Oct 04, 2019 13.71 13.78 13.61 13.75 1,818,651 +0.07(+0.51%)
Oct 03, 2019 13.59 13.77 13.56 13.68 1,525,830 +0.08(+0.58%)
Oct 02, 2019 13.66 13.68 13.50 13.60 1,141,855 +0.05(+0.40%)
Oct 01, 2019 13.72 13.74 13.52 13.55 1,490,968 -0.16(-1.18%)
Sep 30, 2019 13.74 13.81 13.66 13.71 1,410,200 -0.02(-0.11%)
Sep 27, 2019 13.75 13.81 13.65 13.73 1,232,212 -0.01(-0.06%)
Sep 26, 2019 13.68 13.77 13.61 13.74 1,049,980 +0.10(+0.74%)
Sep 25, 2019 13.63 13.71 13.54 13.63 1,802,096 -0.02(-0.17%)
Sep 24, 2019 13.69 13.73 13.53 13.66 1,605,497 +0.00(+0.00%)
Sep 23, 2019 13.52 13.72 13.49 13.66 1,438,683 +0.16(+1.20%)
Sep 20, 2019 13.46 13.60 13.43 13.50 2,944,804 +0.05(+0.40%)
Sep 19, 2019 13.46 13.56 13.42 13.44 1,941,093 +0.00(+0.00%)
Sep 18, 2019 13.69 13.69 13.31 13.44 1,843,026 -0.12(-0.91%)
Sep 17, 2019 13.41 13.58 13.40 13.57 1,572,686 +0.15(+1.15%)
Sep 16, 2019 13.36 13.43 13.27 13.41 1,739,347 +0.10(+0.75%)
Sep 13, 2019 13.32 13.57 13.25 13.31 2,146,242 -0.03(-0.23%)
Sep 12, 2019 13.53 13.55 13.32 13.34 2,340,044 -0.04(-0.29%)
Sep 11, 2019 13.32 13.44 13.26 13.38 1,937,778 +0.11(+0.81%)
Sep 10, 2019 13.51 13.53 13.23 13.27 1,986,024 -0.30(-2.22%)
Sep 09, 2019 13.40 13.58 13.26 13.57 2,809,002 +0.25(+1.86%)
Sep 06, 2019 13.36 13.43 13.29 13.33 1,403,989 +0.00(+0.00%)
Sep 05, 2019 13.44 13.47 13.29 13.33 1,563,099 -0.15(-1.15%)
Sep 04, 2019 13.55 13.60 13.45 13.48 2,065,376 -0.02(-0.17%)
Sep 03, 2019 13.36 13.63 13.35 13.50 3,144,810 +0.12(+0.92%)
Aug 30, 2019 13.39 13.44 13.36 13.38 1,537,967 -0.01(-0.06%)
Aug 29, 2019 13.43 13.45 13.33 13.39 2,002,654 +0.03(+0.23%)
Aug 28, 2019 13.42 13.49 13.32 13.36 1,655,738 -0.05(-0.40%)
Aug 27, 2019 13.53 13.64 13.40 13.41 2,922,354 -0.03(-0.23%)
Aug 26, 2019 13.45 13.47 13.33 13.44 1,557,518 +0.10(+0.75%)
Aug 23, 2019 13.61 13.77 13.32 13.34 2,292,388 -0.28(-2.04%)
Aug 22, 2019 13.60 13.70 13.56 13.62 3,113,621 +0.03(+0.23%)
Aug 21, 2019 13.67 13.69 13.52 13.59 1,429,259 -0.05(-0.34%)
Aug 20, 2019 13.77 13.80 13.61 13.63 1,440,547 -0.08(-0.62%)
Aug 19, 2019 13.65 13.76 13.55 13.72 1,480,438 +0.11(+0.79%)
Aug 16, 2019 13.42 13.64 13.39 13.61 1,897,314 +0.22(+1.67%)
Aug 15, 2019 13.19 13.39 13.18 13.39 2,203,639 +0.18(+1.35%)
Aug 14, 2019 13.33 13.35 13.18 13.21 1,231,058 -0.11(-0.81%)
Aug 13, 2019 13.34 13.44 13.26 13.32 941,373 -0.05(-0.40%)
Aug 12, 2019 13.46 13.52 13.30 13.37 1,684,133 -0.12(-0.92%)
Aug 09, 2019 13.44 13.54 13.35 13.50 1,037,652 -0.01(-0.06%)
Aug 08, 2019 13.26 13.54 13.06 13.50 1,631,392 +0.28(+2.10%)
Aug 07, 2019 12.97 13.45 12.79 13.23 2,521,093 +0.09(+0.65%)
Aug 06, 2019 13.02 13.28 12.94 13.14 1,509,253 +0.12(+0.89%)
Aug 05, 2019 13.13 13.13 12.79 13.02 2,306,419 -0.17(-1.29%)
Aug 02, 2019 13.09 13.26 13.06 13.19 1,141,857 +0.09(+0.71%)
Aug 01, 2019 13.30 13.36 13.09 13.10 1,822,305 -0.19(-1.45%)
Jul 31, 2019 13.41 13.51 13.22 13.29 1,885,505 -0.10(-0.75%)
Jul 30, 2019 13.20 13.41 13.20 13.40 1,044,409 +0.14(+1.05%)
Jul 29, 2019 13.33 13.39 13.21 13.26 679,325 +0.00(+0.00%)
Jul 26, 2019 13.07 13.29 13.00 13.26 1,600,361 +0.22(+1.66%)
Jul 25, 2019 13.16 13.19 12.99 13.04 2,100,733 -0.14(-1.06%)
Jul 24, 2019 13.23 13.33 13.03 13.18 2,118,393 -0.02(-0.12%)
Jul 23, 2019 13.06 13.23 13.00 13.19 1,239,513 +0.16(+1.24%)
Jul 22, 2019 13.11 13.18 13.01 13.03 928,375 -0.04(-0.30%)
Jul 19, 2019 13.37 13.41 13.06 13.07 2,013,558 -0.36(-2.70%)
Jul 18, 2019 13.46 13.50 13.31 13.43 1,275,107 +0.02(+0.17%)
Jul 17, 2019 13.39 13.49 13.31 13.41 1,710,992 +0.05(+0.35%)
Jul 16, 2019 13.40 13.52 13.32 13.36 1,360,509 -0.13(-0.97%)
Jul 15, 2019 13.59 13.59 13.36 13.50 1,541,069 -0.06(-0.46%)
Jul 12, 2019 13.54 13.61 13.41 13.56 1,777,834 +0.03(+0.23%)
Jul 11, 2019 13.71 13.71 13.49 13.53 2,873,321 -0.20(-1.46%)
Jul 10, 2019 13.75 13.84 13.65 13.73 1,466,359 +0.06(+0.45%)
Jul 09, 2019 13.60 13.70 13.54 13.67 1,535,360 +0.05(+0.40%)
Jul 08, 2019 13.53 13.71 13.50 13.61 1,514,037 +0.09(+0.63%)
Jul 05, 2019 13.41 13.55 13.19 13.53 1,753,627 +0.01(+0.06%)
Jul 03, 2019 13.37 13.58 13.35 13.52 1,045,030 +0.19(+1.39%)
Jul 02, 2019 13.25 13.43 13.22 13.33 2,606,455 +0.15(+1.17%)
Jul 01, 2019 13.43 13.43 12.97 13.18 2,811,439 -0.11(-0.86%)
Jun 28, 2019 13.17 13.44 13.17 13.29 3,501,405 +0.14(+1.04%)
Jun 27, 2019 13.06 13.16 12.99 13.16 2,028,060 +0.17(+1.29%)
Jun 26, 2019 13.49 13.49 12.85 12.99 3,565,131 -0.49(-3.62%)
Jun 25, 2019 13.64 13.76 13.48 13.48 1,531,910 -0.13(-0.95%)
Jun 24, 2019 13.71 13.77 13.53 13.61 1,599,962 -0.03(-0.22%)
Jun 21, 2019 13.93 13.93 13.61 13.64 2,932,684 -0.39(-2.77%)
Jun 20, 2019 13.96 14.12 13.94 14.03 1,664,867 +0.09(+0.66%)
Jun 19, 2019 13.84 13.99 13.70 13.93 1,423,494 +0.08(+0.61%)
Jun 18, 2019 14.12 14.17 13.82 13.85 1,294,246 -0.15(-1.09%)
Jun 17, 2019 13.84 14.04 13.84 14.00 899,198 +0.19(+1.38%)
Jun 14, 2019 13.82 14.00 13.81 13.81 1,118,550 -0.04(-0.28%)
Jun 13, 2019 13.82 13.93 13.74 13.85 1,141,381 +0.08(+0.55%)
Jun 12, 2019 13.65 13.84 13.61 13.77 1,133,729 +0.16(+1.18%)
Jun 11, 2019 13.66 13.73 13.46 13.61 2,009,059 -0.02(-0.17%)
Jun 10, 2019 13.79 13.83 13.64 13.64 1,699,520 -0.16(-1.16%)
Jun 07, 2019 13.99 14.07 13.80 13.80 3,152,695 -0.11(-0.77%)
Jun 06, 2019 14.04 14.06 13.80 13.90 1,251,928 -0.12(-0.87%)
Jun 05, 2019 13.89 14.03 13.85 14.03 1,003,812 +0.21(+1.49%)
Jun 04, 2019 13.84 13.89 13.64 13.82 1,670,088 -0.02(-0.11%)
Jun 03, 2019 13.98 14.03 13.78 13.83 1,858,997 -0.12(-0.87%)
May 31, 2019 13.95 14.06 13.78 13.96 1,810,461 -0.08(-0.60%)
May 30, 2019 14.04 14.15 13.99 14.04 1,935,425 +0.02(+0.11%)
May 29, 2019 14.09 14.14 13.93 14.03 1,609,061 -0.06(-0.43%)
May 28, 2019 14.54 14.54 14.09 14.09 1,629,144 -0.40(-2.79%)
May 24, 2019 14.39 14.49 14.34 14.49 1,950,706 +0.16(+1.12%)
May 23, 2019 14.25 14.35 14.19 14.33 1,789,168 +0.08(+0.59%)
May 22, 2019 14.14 14.30 14.12 14.25 1,161,426 +0.08(+0.59%)
May 21, 2019 14.00 14.25 13.97 14.16 1,410,656 +0.21(+1.47%)
May 20, 2019 14.10 14.14 13.92 13.96 939,185 -0.20(-1.40%)
May 17, 2019 14.05 14.17 13.96 14.15 982,634 +0.05(+0.32%)
May 16, 2019 13.97 14.20 13.97 14.11 805,731 +0.11(+0.82%)
May 15, 2019 13.94 14.11 13.94 13.99 928,147 +0.05(+0.38%)
May 14, 2019 14.02 14.10 13.93 13.94 2,147,411 -0.09(-0.65%)
May 13, 2019 13.71 14.06 13.64 14.03 1,680,308 +0.27(+1.99%)
May 10, 2019 13.63 13.83 13.61 13.76 1,061,350 +0.13(+0.95%)
May 09, 2019 13.45 13.70 13.38 13.63 1,647,719 +0.18(+1.30%)
May 08, 2019 13.58 13.73 13.43 13.45 1,450,664 -0.11(-0.84%)
May 07, 2019 13.72 13.86 13.46 13.57 1,668,422 -0.32(-2.31%)
May 06, 2019 13.91 14.00 13.80 13.89 913,779 -0.10(-0.71%)
May 03, 2019 13.80 14.03 13.73 13.99 1,184,540 +0.26(+1.89%)
May 02, 2019 13.66 13.90 13.66 13.73 1,469,348 +0.00(+0.00%)
May 01, 2019 13.83 14.02 13.59 13.73 1,974,851 -0.04(-0.28%)
Apr 30, 2019 13.62 13.90 13.58 13.77 1,676,948 +0.17(+1.23%)
Apr 29, 2019 13.97 14.02 13.59 13.60 1,708,225 -0.37(-2.62%)
Apr 26, 2019 13.97 13.99 13.84 13.96 1,294,479 +0.09(+0.66%)
Apr 25, 2019 13.77 13.89 13.71 13.87 1,306,978 +0.02(+0.17%)
Apr 24, 2019 13.77 13.94 13.72 13.85 1,078,750 +0.18(+1.28%)
Apr 23, 2019 13.51 13.83 13.47 13.67 1,454,006 +0.22(+1.64%)
Apr 22, 2019 13.61 13.61 13.30 13.45 1,458,372 -0.17(-1.23%)
Apr 18, 2019 13.42 13.71 13.37 13.62 1,215,370 +0.21(+1.53%)
Apr 17, 2019 13.70 13.81 13.35 13.42 1,667,932 -0.25(-1.84%)
Apr 16, 2019 14.03 14.07 13.62 13.67 1,072,136 -0.34(-2.45%)
Apr 15, 2019 14.06 14.10 13.94 14.01 624,746 -0.02(-0.11%)
Apr 12, 2019 14.07 14.07 13.87 14.03 1,062,268 -0.05(-0.38%)
Apr 11, 2019 14.21 14.27 14.06 14.08 1,325,293 -0.13(-0.91%)
Apr 10, 2019 14.03 14.23 13.96 14.21 1,496,949 +0.25(+1.80%)
Apr 09, 2019 14.04 14.09 13.94 13.96 938,078 -0.08(-0.54%)
Apr 08, 2019 14.19 14.21 14.01 14.03 963,480 -0.18(-1.23%)
Apr 05, 2019 14.16 14.26 14.06 14.21 1,712,329 +0.03(+0.22%)
Apr 04, 2019 14.10 14.19 13.99 14.18 1,411,040 +0.08(+0.54%)
Apr 03, 2019 14.19 14.23 14.05 14.10 1,751,520 -0.09(-0.64%)
Apr 02, 2019 14.04 14.21 13.83 14.19 1,733,553 +0.14(+1.03%)
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.