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
)
18.34
-0.29 (-1.56%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2014
8.069
8.069
7.888
7.929
192,647
-0.10(-1.24%)
Apr 30, 2014
8.046
8.069
7.923
8.028
119,787
-0.03(-0.36%)
Apr 29, 2014
8.098
8.128
8.046
8.057
214,222
+0.02(+0.22%)
Apr 28, 2014
7.905
8.133
7.871
8.040
239,167
+0.20(+2.54%)
Apr 25, 2014
7.841
7.894
7.800
7.841
109,872
+0.01(+0.15%)
Apr 24, 2014
7.817
7.853
7.788
7.829
51,678
+0.04(+0.45%)
Apr 23, 2014
7.917
7.923
7.782
7.794
97,034
-0.12(-1.48%)
Apr 22, 2014
7.958
7.975
7.899
7.911
62,273
-0.06(-0.73%)
Apr 21, 2014
7.858
7.975
7.815
7.970
71,186
+0.14(+1.79%)
Apr 17, 2014
7.858
7.829
7.829
7.829
114,331
-0.05(-0.59%)
Apr 16, 2014
7.812
7.923
7.800
7.876
212,746
+0.13(+1.66%)
Apr 15, 2014
7.788
7.794
7.636
7.747
133,560
-0.04(-0.53%)
Apr 14, 2014
7.847
7.847
7.730
7.788
129,242
+0.02(+0.23%)
Apr 11, 2014
7.695
7.835
7.472
7.771
128,536
-0.01(-0.08%)
Apr 10, 2014
7.917
7.990
7.724
7.777
218,435
-0.12(-1.48%)
Apr 09, 2014
7.817
7.975
7.777
7.894
273,553
+0.07(+0.94%)
Apr 08, 2014
7.866
7.907
7.769
7.820
249,076
-0.01(-0.07%)
Apr 07, 2014
7.815
7.866
7.786
7.826
108,260
-0.02(-0.22%)
Apr 04, 2014
7.959
7.982
7.832
7.843
231,001
-0.05(-0.66%)
Apr 03, 2014
8.028
8.028
7.855
7.895
159,426
-0.13(-1.58%)
Apr 02, 2014
7.982
8.028
7.936
8.022
111,847
+0.06(+0.72%)
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
.