Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 14.25 14.25 13.90 14.05 2,099,330 -0.11(-0.80%)
Mar 29, 2019 14.38 14.42 14.12 14.16 2,270,863 -0.20(-1.42%)
Mar 28, 2019 14.37 14.39 14.19 14.36 1,688,885 +0.05(+0.37%)
Mar 27, 2019 14.30 14.33 14.13 14.31 1,473,805 +0.02(+0.10%)
Mar 26, 2019 14.28 14.41 14.21 14.30 2,232,407 +0.04(+0.26%)
Mar 25, 2019 14.27 14.30 14.05 14.26 2,276,451 +0.02(+0.16%)
Mar 22, 2019 14.24 14.36 14.19 14.24 3,781,273 -0.01(-0.05%)
Mar 21, 2019 13.89 14.30 13.79 14.24 2,545,708 +0.35(+2.49%)
Mar 20, 2019 13.61 13.97 13.53 13.90 2,109,715 +0.30(+2.22%)
Mar 19, 2019 13.67 13.70 13.57 13.60 1,300,462 -0.05(-0.33%)
Mar 18, 2019 13.84 13.90 13.60 13.64 2,085,858 -0.14(-0.98%)
Mar 15, 2019 13.93 13.94 13.70 13.78 2,674,799 -0.17(-1.19%)
Mar 14, 2019 13.90 13.97 13.75 13.94 1,965,529 +0.18(+1.31%)
Mar 13, 2019 13.62 13.80 13.60 13.76 1,704,624 +0.17(+1.27%)
Mar 12, 2019 13.69 13.75 13.57 13.59 1,188,457 -0.11(-0.77%)
Mar 11, 2019 13.48 13.70 13.45 13.69 1,134,331 +0.28(+2.08%)
Mar 08, 2019 13.50 13.62 13.34 13.42 2,185,586 -0.08(-0.61%)
Mar 07, 2019 13.42 13.65 13.41 13.50 2,471,374 +0.11(+0.79%)
Mar 06, 2019 13.60 13.61 13.34 13.39 2,268,781 -0.20(-1.49%)
Mar 05, 2019 13.60 13.81 13.57 13.60 3,624,090 -0.02(-0.17%)
Mar 04, 2019 13.50 13.71 13.48 13.62 2,501,080 +0.15(+1.12%)
Mar 01, 2019 13.62 13.62 13.37 13.47 2,965,697 -0.14(-1.00%)
Feb 28, 2019 13.75 13.78 13.55 13.60 3,324,014 -0.11(-0.82%)
Feb 27, 2019 13.98 13.98 13.33 13.72 3,649,701 -0.31(-2.20%)
Feb 26, 2019 14.02 14.09 13.92 14.03 2,411,960 +0.03(+0.22%)
Feb 25, 2019 14.10 14.18 13.99 14.00 1,906,948 -0.11(-0.75%)
Feb 22, 2019 14.07 14.18 13.99 14.10 1,315,150 +0.07(+0.48%)
Feb 21, 2019 13.90 14.06 13.82 14.03 776,063 +0.08(+0.54%)
Feb 20, 2019 14.11 14.12 13.83 13.96 1,108,231 -0.18(-1.28%)
Feb 19, 2019 14.05 14.17 13.98 14.14 2,180,199 +0.08(+0.59%)
Feb 15, 2019 13.91 14.07 13.84 14.06 1,365,094 +0.16(+1.14%)
Feb 14, 2019 13.75 14.00 13.70 13.90 1,665,219 +0.17(+1.26%)
Feb 13, 2019 13.75 13.87 13.65 13.72 2,156,315 -0.05(-0.33%)
Feb 12, 2019 13.89 13.94 13.74 13.77 1,169,357 -0.20(-1.45%)
Feb 11, 2019 13.85 14.01 13.82 13.97 1,339,551 +0.13(+0.92%)
Feb 08, 2019 13.92 14.02 13.77 13.84 981,215 -0.12(-0.86%)
Feb 07, 2019 13.73 14.05 13.67 13.97 1,634,134 +0.19(+1.37%)
Feb 06, 2019 13.69 13.78 13.61 13.78 1,308,470 +0.08(+0.55%)
Feb 05, 2019 13.70 13.72 13.60 13.70 1,185,443 +0.01(+0.05%)
Feb 04, 2019 13.45 13.70 13.40 13.69 1,441,194 +0.18(+1.34%)
Feb 01, 2019 13.59 13.63 13.23 13.51 1,731,572 -0.12(-0.88%)
Jan 31, 2019 13.45 13.66 13.32 13.63 2,498,019 +0.17(+1.29%)
Jan 30, 2019 13.29 13.55 13.24 13.46 1,717,838 +0.22(+1.65%)
Jan 29, 2019 13.14 13.25 13.11 13.24 2,294,951 +0.11(+0.80%)
Jan 28, 2019 12.93 13.17 12.93 13.14 1,278,238 +0.15(+1.16%)
Jan 25, 2019 12.78 13.01 12.78 12.99 1,621,988 +0.20(+1.53%)
Jan 24, 2019 12.84 12.91 12.72 12.79 986,910 -0.02(-0.18%)
Jan 23, 2019 12.72 12.84 12.67 12.81 1,238,123 +0.10(+0.77%)
Jan 22, 2019 12.77 12.82 12.50 12.72 1,829,511 -0.07(-0.53%)
Jan 18, 2019 12.65 12.78 12.61 12.78 1,450,770 +0.14(+1.07%)
Jan 17, 2019 12.44 12.66 12.44 12.65 1,080,846 +0.20(+1.57%)
Jan 16, 2019 12.27 12.46 12.27 12.45 1,983,490 +0.17(+1.41%)
Jan 15, 2019 12.23 12.43 12.20 12.28 1,313,279 +0.11(+0.93%)
Jan 14, 2019 12.32 12.39 12.13 12.17 1,752,880 -0.17(-1.40%)
Jan 11, 2019 12.35 12.38 12.23 12.34 1,670,072 -0.04(-0.30%)
Jan 10, 2019 12.20 12.54 12.19 12.38 1,262,089 +0.14(+1.17%)
Jan 09, 2019 12.33 12.37 12.08 12.23 855,169 -0.09(-0.73%)
Jan 08, 2019 12.14 12.36 12.08 12.32 1,349,545 +0.29(+2.38%)
Jan 07, 2019 11.96 12.19 11.91 12.04 1,337,216 +0.10(+0.82%)
Jan 04, 2019 11.84 12.10 11.73 11.94 1,457,013 +0.16(+1.34%)
Jan 03, 2019 11.47 12.01 11.44 11.78 1,670,435 +0.34(+2.96%)
Jan 02, 2019 11.78 11.78 11.34 11.44 1,796,164 -0.45(-3.74%)
Dec 31, 2018 11.81 11.94 11.67 11.89 2,047,141 +0.04(+0.31%)
Dec 28, 2018 11.87 12.04 11.77 11.85 2,409,051 +0.05(+0.44%)
Dec 27, 2018 11.75 11.81 11.38 11.80 1,740,883 -0.04(-0.38%)
Dec 26, 2018 11.34 11.87 11.26 11.84 2,486,443 +0.56(+4.93%)
Dec 24, 2018 11.81 11.87 11.27 11.29 1,261,428 -0.56(-4.76%)
Dec 21, 2018 12.18 12.44 11.82 11.85 3,349,965 -0.32(-2.62%)
Dec 20, 2018 12.32 12.38 12.06 12.17 1,672,242 -0.14(-1.14%)
Dec 19, 2018 12.52 12.58 12.27 12.31 1,831,154 -0.16(-1.25%)
Dec 18, 2018 12.32 12.52 12.27 12.47 1,995,091 +0.21(+1.75%)
Dec 17, 2018 12.81 12.88 12.23 12.25 1,886,561 -0.52(-4.06%)
Dec 14, 2018 12.97 12.98 12.72 12.77 1,276,395 -0.23(-1.77%)
Dec 13, 2018 12.89 13.12 12.89 13.00 1,307,879 +0.10(+0.80%)
Dec 12, 2018 13.20 13.23 12.87 12.90 1,395,174 -0.20(-1.53%)
Dec 11, 2018 13.13 13.25 13.00 13.10 1,343,372 +0.01(+0.11%)
Dec 10, 2018 13.28 13.28 12.99 13.08 2,060,966 -0.18(-1.34%)
Dec 07, 2018 13.37 13.39 13.14 13.26 1,441,305 -0.15(-1.11%)
Dec 06, 2018 12.89 13.41 12.77 13.41 1,919,503 +0.46(+3.55%)
Dec 04, 2018 13.24 13.31 12.86 12.95 2,111,190 -0.28(-2.13%)
Dec 03, 2018 13.28 13.28 13.07 13.23 1,630,807 +0.02(+0.17%)
Nov 30, 2018 13.04 13.24 12.97 13.21 2,512,339 +0.18(+1.37%)
Nov 29, 2018 12.98 13.13 12.88 13.03 2,487,484 +0.07(+0.52%)
Nov 28, 2018 12.79 13.02 12.74 12.96 2,392,408 +0.18(+1.39%)
Nov 27, 2018 12.68 12.79 12.57 12.79 1,809,949 +0.12(+0.94%)
Nov 26, 2018 12.70 12.71 12.46 12.67 3,139,148 +0.04(+0.29%)
Nov 23, 2018 12.63 12.68 12.50 12.63 531,269 -0.02(-0.18%)
Nov 21, 2018 12.65 12.65 12.65 0 +0.13(+1.01%)
Nov 20, 2018 12.33 12.74 12.33 12.53 1,834,649 +0.17(+1.38%)
Nov 19, 2018 12.40 12.47 12.27 12.36 1,230,051 -0.04(-0.36%)
Nov 16, 2018 12.23 12.44 12.18 12.40 1,562,391 +0.13(+1.03%)
Nov 15, 2018 12.11 12.32 11.84 12.27 2,247,389 +0.12(+0.98%)
Nov 14, 2018 12.24 12.29 12.10 12.16 1,883,355 -0.07(-0.61%)
Nov 13, 2018 12.54 12.58 12.23 12.23 1,870,523 -0.30(-2.43%)
Nov 12, 2018 12.69 12.82 12.52 12.53 997,117 -0.14(-1.11%)
Nov 09, 2018 12.57 12.76 12.55 12.67 1,628,597 +0.12(+0.95%)
Nov 08, 2018 12.39 12.57 12.34 12.56 1,115,898 +0.11(+0.89%)
Nov 07, 2018 12.42 12.54 12.33 12.44 1,104,281 +0.08(+0.66%)
Nov 06, 2018 12.21 12.40 12.15 12.36 1,429,997 +0.15(+1.21%)
Nov 05, 2018 12.10 12.37 12.10 12.21 1,942,475 +0.10(+0.80%)
Nov 02, 2018 12.44 12.53 11.81 12.12 1,967,855 -0.33(-2.62%)
Nov 01, 2018 12.33 12.52 12.26 12.44 1,452,185 +0.15(+1.21%)
Oct 31, 2018 12.58 12.58 12.16 12.30 1,892,901 -0.28(-2.24%)
Oct 30, 2018 12.47 12.70 12.45 12.58 1,785,751 +0.10(+0.77%)
Oct 29, 2018 12.47 12.63 12.42 12.48 1,500,830 +0.07(+0.60%)
Oct 26, 2018 12.68 12.72 12.36 12.41 1,270,597 -0.27(-2.16%)
Oct 25, 2018 12.64 12.73 12.53 12.68 1,113,107 +0.03(+0.23%)
Oct 24, 2018 12.58 12.77 12.53 12.65 1,488,124 +0.10(+0.77%)
Oct 23, 2018 12.31 12.62 12.30 12.56 1,838,764 +0.23(+1.87%)
Oct 22, 2018 12.39 12.53 12.31 12.33 1,391,367 -0.02(-0.18%)
Oct 19, 2018 12.33 12.44 12.33 12.35 980,286 -0.02(-0.18%)
Oct 18, 2018 12.29 12.46 12.28 12.37 1,682,435 +0.07(+0.54%)
Oct 17, 2018 12.29 12.43 12.21 12.30 2,046,845 +0.01(+0.12%)
Oct 16, 2018 11.96 12.36 11.88 12.29 1,551,432 +0.34(+2.85%)
Oct 15, 2018 11.77 12.05 11.77 11.95 1,599,228 +0.16(+1.32%)
Oct 12, 2018 12.05 12.08 11.77 11.79 1,823,306 -0.16(-1.36%)
Oct 11, 2018 12.46 12.49 11.95 11.95 2,252,564 -0.50(-3.99%)
Oct 10, 2018 12.37 12.57 12.36 12.45 1,958,776 +0.07(+0.60%)
Oct 09, 2018 12.22 12.40 12.20 12.38 1,294,609 +0.15(+1.21%)
Oct 08, 2018 11.95 12.30 11.95 12.23 1,350,394 +0.29(+2.42%)
Oct 05, 2018 11.88 12.06 11.87 11.94 1,251,180 +0.07(+0.63%)
Oct 04, 2018 11.78 11.91 11.64 11.87 1,915,866 -0.02(-0.19%)
Oct 03, 2018 12.16 12.22 11.75 11.89 1,908,082 -0.28(-2.32%)
Oct 02, 2018 12.21 12.34 12.16 12.17 1,494,077 +0.00(+0.00%)
Oct 01, 2018 12.33 12.44 12.15 12.17 1,710,163 -0.16(-1.30%)
Sep 28, 2018 12.12 12.35 12.12 12.33 1,450,977 +0.21(+1.75%)
Sep 27, 2018 11.97 12.21 11.93 12.12 1,738,689 +0.18(+1.53%)
Sep 26, 2018 12.15 12.21 11.93 11.94 1,566,082 -0.21(-1.75%)
Sep 25, 2018 12.17 12.26 12.13 12.15 1,203,264 -0.02(-0.18%)
Sep 24, 2018 12.27 12.27 12.03 12.17 1,555,602 -0.12(-1.01%)
Sep 21, 2018 12.31 12.43 12.27 12.29 2,171,271 -0.05(-0.41%)
Sep 20, 2018 12.18 12.35 12.10 12.35 1,178,475 +0.15(+1.20%)
Sep 19, 2018 12.45 12.50 12.17 12.20 1,479,848 -0.24(-1.94%)
Sep 18, 2018 12.58 12.62 12.44 12.44 1,362,830 -0.15(-1.22%)
Sep 17, 2018 12.54 12.62 12.49 12.59 975,974 +0.06(+0.47%)
Sep 14, 2018 12.64 12.65 12.43 12.54 1,919,824 -0.15(-1.21%)
Sep 13, 2018 12.57 12.73 12.52 12.69 1,670,944 +0.16(+1.28%)
Sep 12, 2018 12.43 12.54 12.38 12.53 2,284,413 +0.12(+0.94%)
Sep 11, 2018 12.37 12.48 12.31 12.41 2,740,327 -0.03(-0.24%)
Sep 10, 2018 12.37 12.51 12.35 12.44 2,841,817 +0.14(+1.13%)
Sep 07, 2018 12.57 12.59 12.27 12.30 2,900,451 -0.35(-2.77%)
Sep 06, 2018 12.72 12.73 12.65 12.65 1,128,209 -0.03(-0.23%)
Sep 05, 2018 12.54 12.73 12.47 12.68 1,045,819 +0.11(+0.87%)
Sep 04, 2018 12.80 12.83 12.56 12.57 1,347,291 -0.22(-1.72%)
Aug 31, 2018 12.79 12.79 12.79 0 -0.01(-0.06%)
Aug 30, 2018 12.84 12.89 12.76 12.80 1,438,591 -0.01(-0.06%)
Aug 29, 2018 12.81 12.88 12.77 12.81 1,141,522 +0.04(+0.29%)
Aug 28, 2018 12.60 12.78 12.57 12.77 2,196,715 +0.16(+1.28%)
Aug 27, 2018 12.75 12.81 12.59 12.61 2,037,746 -0.12(-0.98%)
Aug 24, 2018 12.76 12.83 12.69 12.73 1,060,067 -0.07(-0.51%)
Aug 23, 2018 12.89 12.90 12.80 12.80 1,292,994 -0.07(-0.51%)
Aug 22, 2018 12.84 12.91 12.83 12.86 3,814,033 +0.00(+0.00%)
Aug 21, 2018 12.76 12.88 12.69 12.86 3,268,055 +0.10(+0.74%)
Aug 20, 2018 12.81 12.92 12.72 12.77 2,207,201 +0.02(+0.17%)
Aug 17, 2018 12.48 12.76 12.46 12.75 2,748,544 +0.29(+2.29%)
Aug 16, 2018 12.51 12.51 12.20 12.46 1,847,523 -0.09(-0.70%)
Aug 15, 2018 12.32 12.56 12.27 12.55 1,914,645 +0.24(+1.96%)
Aug 14, 2018 12.18 12.37 12.18 12.31 1,148,925 +0.17(+1.39%)
Aug 13, 2018 12.13 12.18 12.04 12.14 1,688,640 +0.07(+0.61%)
Aug 10, 2018 12.13 12.18 12.05 12.07 1,062,254 -0.11(-0.90%)
Aug 09, 2018 12.12 12.23 12.12 12.18 947,934 +0.08(+0.67%)
Aug 08, 2018 12.28 12.28 12.03 12.10 1,251,393 -0.18(-1.43%)
Aug 07, 2018 12.35 12.36 12.19 12.27 2,070,207 -0.09(-0.71%)
Aug 06, 2018 12.16 12.41 12.12 12.36 2,823,040 +0.22(+1.81%)
Aug 03, 2018 11.92 12.16 11.84 12.14 2,463,326 +0.35(+2.98%)
Aug 02, 2018 11.50 11.80 11.50 11.79 2,432,105 +0.23(+2.03%)
Aug 01, 2018 11.44 11.57 11.29 11.56 1,528,462 +0.03(+0.25%)
Jul 31, 2018 11.34 11.60 11.28 11.53 1,387,738 +0.25(+2.21%)
Jul 30, 2018 11.22 11.29 11.09 11.28 1,613,331 +0.05(+0.46%)
Jul 27, 2018 11.51 11.60 11.12 11.23 1,731,137 -0.29(-2.48%)
Jul 26, 2018 11.56 11.64 11.50 11.51 1,153,385 -0.03(-0.25%)
Jul 25, 2018 11.46 11.59 11.46 11.54 1,016,589 +0.09(+0.77%)
Jul 24, 2018 11.52 11.52 11.41 11.45 2,027,808 -0.07(-0.64%)
Jul 23, 2018 11.50 11.55 11.42 11.53 1,776,092 +0.04(+0.38%)
Jul 20, 2018 11.45 11.46 11.29 11.48 5,088,830 +0.01(+0.13%)
Jul 19, 2018 11.30 11.52 11.25 11.47 3,939,570 +0.16(+1.42%)
Jul 18, 2018 11.39 11.44 11.19 11.31 1,772,811 -0.12(-1.02%)
Jul 17, 2018 11.62 11.68 11.41 11.42 1,882,887 -0.18(-1.51%)
Jul 16, 2018 11.59 11.63 11.50 11.60 2,041,699 +0.01(+0.06%)
Jul 13, 2018 11.70 11.78 11.55 11.59 1,848,995 -0.08(-0.69%)
Jul 12, 2018 11.71 11.78 11.64 11.67 1,310,694 -0.04(-0.37%)
Jul 11, 2018 11.69 11.76 11.64 11.72 5,671,632 +0.05(+0.44%)
Jul 10, 2018 11.59 11.71 11.57 11.67 2,026,847 +0.07(+0.57%)
Jul 09, 2018 11.76 11.78 11.49 11.60 2,402,024 -0.18(-1.49%)
Jul 06, 2018 11.76 11.83 11.75 11.78 1,603,286 +0.07(+0.56%)
Jul 05, 2018 11.59 11.71 11.48 11.71 2,242,708 +0.13(+1.14%)
Jul 03, 2018 11.58 11.58 11.58 0 +0.26(+2.26%)
Jul 02, 2018 11.53 11.58 11.09 11.32 2,675,704 -0.17(-1.46%)
Jun 29, 2018 11.53 11.60 11.44 11.49 6,338,266 -0.08(-0.69%)
Jun 28, 2018 11.50 11.59 11.46 11.57 2,426,200 +0.08(+0.69%)
Jun 27, 2018 11.63 11.63 11.48 11.49 3,163,905 -0.06(-0.50%)
Jun 26, 2018 11.55 11.58 11.48 11.55 2,614,762 +0.01(+0.06%)
Jun 25, 2018 11.57 11.63 11.45 11.54 1,446,402 -0.02(-0.19%)
Jun 22, 2018 11.53 11.58 11.46 11.56 4,984,103 +0.01(+0.06%)
Jun 21, 2018 11.62 11.68 11.52 11.55 2,480,683 -0.05(-0.43%)
Jun 20, 2018 11.27 11.64 11.27 11.61 3,593,870 +0.33(+2.94%)
Jun 19, 2018 11.17 11.32 11.16 11.27 3,975,496 +0.10(+0.90%)
Jun 18, 2018 11.16 11.26 11.09 11.17 3,265,366 -0.04(-0.32%)
Jun 15, 2018 11.23 10.97 11.21 4,578,534 +0.24(+2.17%)
Jun 14, 2018 10.73 10.99 10.70 10.97 2,816,959 +0.25(+2.35%)
Jun 13, 2018 10.97 11.06 10.68 10.72 2,750,993 -0.25(-2.24%)
Jun 12, 2018 10.68 10.99 10.65 10.96 2,699,464 +0.29(+2.70%)
Jun 11, 2018 10.68 10.70 10.58 10.68 2,338,194 -0.04(-0.34%)
Jun 08, 2018 10.72 10.80 10.68 10.71 2,715,033 +0.01(+0.07%)
Jun 07, 2018 10.70 10.73 10.60 10.70 1,715,640 +0.03(+0.27%)
Jun 06, 2018 10.54 10.68 2,572,389 -0.04(-0.34%)
Jun 05, 2018 10.95 11.00 10.70 10.71 2,517,813 -0.13(-1.20%)
Jun 04, 2018 10.91 10.94 10.77 10.84 2,802,137 -0.07(-0.66%)
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.