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
)
18.97
+0.10 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2014
8.180
8.265
8.133
8.239
412,019
+0.00(+0.00%)
Jul 30, 2014
8.332
8.350
8.151
8.239
284,096
-0.04(-0.42%)
Jul 29, 2014
8.455
8.484
8.274
8.274
356,017
-0.17(-2.01%)
Jul 28, 2014
8.326
8.455
8.280
8.443
424,587
+0.16(+1.98%)
Jul 25, 2014
8.432
8.484
8.280
8.280
456,438
-0.20(-2.35%)
Jul 24, 2014
8.572
8.572
8.455
8.479
373,229
-0.06(-0.69%)
Jul 23, 2014
8.584
8.595
8.514
8.537
417,723
-0.02(-0.27%)
Jul 22, 2014
8.636
8.642
8.537
8.560
305,798
-0.05(-0.61%)
Jul 21, 2014
8.578
8.631
8.543
8.613
262,460
+0.02(+0.27%)
Jul 18, 2014
8.361
8.596
8.361
8.590
256,554
+0.20(+2.37%)
Jul 17, 2014
8.315
8.426
8.285
8.391
494,011
+0.07(+0.84%)
Jul 16, 2014
8.332
8.361
8.256
8.321
318,877
+0.03(+0.32%)
Jul 15, 2014
8.271
8.335
8.179
8.294
635,745
+0.00(+0.00%)
Jul 14, 2014
8.323
8.352
8.248
8.294
757,592
+0.03(+0.35%)
Jul 11, 2014
8.340
8.340
8.208
8.265
1,033,541
-0.05(-0.62%)
Jul 10, 2014
8.346
8.427
8.283
8.317
625,430
-0.10(-1.23%)
Jul 09, 2014
8.237
8.427
8.144
8.421
1,033,911
+0.24(+2.96%)
Jul 08, 2014
8.150
8.265
8.121
8.179
539,447
+0.04(+0.50%)
Jul 07, 2014
8.242
8.264
8.110
8.139
382,686
-0.07(-0.91%)
Jul 03, 2014
8.306
8.214
8.214
8.214
173,441
-0.08(-0.97%)
Jul 02, 2014
8.386
8.392
8.237
8.294
419,429
-0.05(-0.62%)
Jul 01, 2014
8.306
8.392
8.293
8.346
320,254
+0.06(+0.69%)
Jun 30, 2014
8.335
8.392
8.219
8.288
432,346
-0.06(-0.76%)
Jun 27, 2014
8.214
8.352
8.209
8.352
1,391,547
+0.15(+1.83%)
Jun 26, 2014
8.173
8.219
8.139
8.202
202,253
+0.04(+0.49%)
Jun 25, 2014
8.162
8.196
8.087
8.162
226,457
-0.01(-0.14%)
Jun 24, 2014
8.156
8.277
8.133
8.173
252,815
-0.01(-0.07%)
Jun 23, 2014
8.311
8.323
8.167
8.179
233,446
-0.13(-1.53%)
Jun 20, 2014
8.214
8.326
8.162
8.306
770,174
+0.13(+1.55%)
Jun 19, 2014
8.196
8.208
8.127
8.179
483,288
+0.01(+0.14%)
Jun 18, 2014
8.185
8.185
8.070
8.167
209,861
+0.00(+0.00%)
Jun 17, 2014
8.196
8.219
8.093
8.167
311,365
-0.01(-0.07%)
Jun 16, 2014
8.219
8.237
8.156
8.173
408,611
-0.03(-0.42%)
Jun 13, 2014
8.202
8.254
8.144
8.208
401,261
+0.03(+0.35%)
Jun 12, 2014
8.179
8.231
8.087
8.179
369,203
+0.01(+0.07%)
Jun 11, 2014
8.127
8.173
8.075
8.173
314,928
+0.03(+0.35%)
Jun 10, 2014
8.265
8.265
8.116
8.144
312,513
-0.15(-1.81%)
Jun 06, 2014
8.415
8.427
8.260
8.294
536,529
-0.07(-0.83%)
Jun 05, 2014
8.248
8.375
8.208
8.363
608,666
+0.16(+1.89%)
Jun 04, 2014
8.121
8.260
8.116
8.208
951,951
+0.16(+1.93%)
Jun 03, 2014
7.977
8.081
7.885
8.052
878,003
+0.07(+0.87%)
Jun 02, 2014
8.052
8.057
7.833
7.983
645,823
+0.03(+0.36%)
May 30, 2014
7.782
8.064
7.695
7.954
2,326,527
+0.20(+2.52%)
May 29, 2014
7.799
7.920
7.741
7.759
858,264
+0.03(+0.37%)
May 28, 2014
7.666
7.833
7.594
7.730
1,182,528
+0.02(+0.30%)
May 27, 2014
7.528
7.712
7.522
7.707
902,420
+0.22(+3.00%)
May 23, 2014
7.436
7.482
7.482
7.482
981,795
+0.06(+0.85%)
May 22, 2014
7.384
7.471
7.378
7.419
776,686
+0.07(+0.94%)
May 21, 2014
7.442
7.545
7.339
7.350
4,629,249
+0.10(+1.43%)
May 20, 2014
7.286
7.401
7.136
7.246
727,445
-0.21(-2.86%)
May 19, 2014
7.459
7.482
7.413
7.459
91,846
+0.00(+0.00%)
May 16, 2014
7.407
7.459
7.373
7.459
142,425
+0.03(+0.47%)
May 15, 2014
7.447
7.485
7.373
7.424
197,678
-0.05(-0.69%)
May 14, 2014
7.465
7.511
7.430
7.476
214,375
+0.02(+0.23%)
May 13, 2014
7.540
7.545
7.447
7.459
230,092
-0.07(-0.99%)
May 12, 2014
7.689
7.689
7.511
7.534
204,562
-0.12(-1.58%)
May 09, 2014
7.511
7.655
7.499
7.655
312,882
+0.16(+2.07%)
May 08, 2014
7.517
7.666
7.476
7.499
438,412
+0.02(+0.31%)
May 07, 2014
7.862
7.862
7.396
7.476
792,619
-0.44(-5.60%)
May 06, 2014
7.891
7.972
7.843
7.920
179,688
+0.02(+0.22%)
May 05, 2014
7.931
7.972
7.879
7.903
146,048
-0.05(-0.58%)
May 02, 2014
7.805
8.006
7.805
7.949
122,147
+0.14(+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
.