Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.58 14.88 14.51 14.82 1,755,631 +0.25(+1.72%)
Jul 28, 2022 14.46 14.61 14.41 14.57 3,302,881 +0.17(+1.16%)
Jul 27, 2022 14.38 14.47 14.33 14.41 2,200,681 -0.05(-0.35%)
Jul 26, 2022 14.32 14.55 14.19 14.46 3,534,540 +0.13(+0.93%)
Jul 25, 2022 13.96 14.33 13.89 14.32 2,914,888 +0.34(+2.45%)
Jul 22, 2022 13.89 14.08 13.84 13.98 1,930,981 +0.16(+1.15%)
Jul 21, 2022 13.81 13.87 13.62 13.82 4,872,444 -0.07(-0.48%)
Jul 20, 2022 13.99 14.04 13.74 13.89 2,984,623 -0.13(-0.95%)
Jul 19, 2022 14.03 14.09 13.86 14.02 3,446,169 +0.08(+0.60%)
Jul 18, 2022 14.06 14.13 13.86 13.94 2,066,677 -0.10(-0.71%)
Jul 15, 2022 14.06 14.10 13.81 14.04 3,236,340 +0.20(+1.45%)
Jul 14, 2022 13.57 13.89 13.57 13.84 2,023,230 +0.10(+0.73%)
Jul 13, 2022 13.77 13.85 13.64 13.74 1,211,641 -0.11(-0.78%)
Jul 12, 2022 13.85 14.00 13.76 13.85 1,580,140 -0.01(-0.06%)
Jul 11, 2022 13.92 13.98 13.76 13.86 2,091,633 -0.08(-0.54%)
Jul 08, 2022 13.97 14.14 13.89 13.93 2,470,365 -0.08(-0.54%)
Jul 07, 2022 14.26 14.29 14.00 14.01 2,046,160 -0.20(-1.41%)
Jul 06, 2022 14.31 14.45 14.15 14.21 2,072,654 -0.07(-0.53%)
Jul 05, 2022 14.47 14.52 14.05 14.28 2,211,538 -0.27(-1.84%)
Jul 01, 2022 14.41 14.57 14.33 14.55 2,267,105 -0.01(-0.06%)
Jun 30, 2022 14.65 14.72 14.46 14.56 2,356,955 -0.17(-1.13%)
Jun 29, 2022 14.57 14.76 14.50 14.72 3,349,414 +0.13(+0.86%)
Jun 28, 2022 14.66 14.84 14.56 14.60 2,679,048 +0.03(+0.23%)
Jun 27, 2022 14.46 14.76 14.36 14.56 2,044,776 +0.10(+0.69%)
Jun 24, 2022 14.49 14.59 14.40 14.46 5,221,947 +0.03(+0.23%)
Jun 23, 2022 14.37 14.47 14.25 14.43 2,168,892 +0.13(+0.93%)
Jun 22, 2022 13.92 14.42 13.91 14.30 5,360,073 +0.28(+2.02%)
Jun 21, 2022 14.18 14.32 14.01 14.01 2,479,149 -0.15(-1.06%)
Jun 17, 2022 14.25 14.34 14.00 14.16 5,936,062 +0.02(+0.12%)
Jun 16, 2022 14.05 14.31 13.94 14.15 4,904,230 +0.03(+0.24%)
Jun 15, 2022 13.91 14.32 13.89 14.11 2,652,985 +0.31(+2.24%)
Jun 14, 2022 14.02 14.14 13.69 13.81 3,517,500 -0.23(-1.61%)
Jun 13, 2022 14.77 14.77 13.98 14.03 4,535,461 -0.93(-6.24%)
Jun 10, 2022 14.86 15.04 14.79 14.96 2,801,459 +0.08(+0.56%)
Jun 09, 2022 15.11 15.22 14.87 14.88 1,979,567 -0.26(-1.71%)
Jun 08, 2022 15.23 15.29 15.02 15.14 1,664,157 -0.22(-1.41%)
Jun 07, 2022 14.93 15.36 14.88 15.36 1,956,400 +0.38(+2.56%)
Jun 06, 2022 15.21 15.21 14.96 14.97 1,682,844 -0.08(-0.50%)
Jun 03, 2022 15.26 15.26 15.02 15.05 2,286,724 -0.27(-1.74%)
Jun 02, 2022 15.34 15.36 15.02 15.31 1,880,551 -0.08(-0.54%)
Jun 01, 2022 15.43 15.46 15.13 15.40 2,049,067 -0.08(-0.49%)
May 31, 2022 15.36 15.60 15.32 15.47 4,209,177 -0.02(-0.11%)
May 27, 2022 15.56 15.70 15.46 15.49 3,395,081 +0.07(+0.43%)
May 26, 2022 15.60 15.65 15.40 15.42 3,958,689 -0.14(-0.91%)
May 25, 2022 15.35 15.66 15.32 15.57 4,303,071 +0.19(+1.25%)
May 24, 2022 15.01 15.38 14.73 15.37 2,174,100 +0.38(+2.56%)
May 23, 2022 14.93 15.05 14.77 14.99 4,355,228 +0.23(+1.58%)
May 20, 2022 14.66 14.79 14.48 14.76 2,975,545 +0.19(+1.32%)
May 19, 2022 14.56 14.77 14.44 14.56 4,274,759 -0.37(-2.46%)
May 18, 2022 15.23 15.33 14.88 14.93 2,290,642 -0.34(-2.24%)
May 17, 2022 14.81 15.29 14.68 15.27 3,036,935 +0.54(+3.68%)
May 16, 2022 14.69 14.80 14.64 14.73 2,044,448 +0.03(+0.17%)
May 13, 2022 14.61 14.75 14.43 14.71 3,121,427 +0.14(+0.97%)
May 12, 2022 14.40 14.63 14.36 14.56 4,230,262 +0.17(+1.16%)
May 11, 2022 14.67 14.73 14.36 14.40 7,022,043 -0.21(-1.43%)
May 10, 2022 14.83 14.88 14.34 14.61 4,479,546 -0.18(-1.18%)
May 09, 2022 15.03 15.16 14.75 14.78 3,114,270 -0.35(-2.32%)
May 06, 2022 14.89 15.18 14.84 15.13 4,367,836 +0.43(+2.89%)
May 05, 2022 14.28 14.75 14.24 14.71 3,704,669 +0.32(+2.22%)
May 04, 2022 14.32 14.51 14.07 14.39 4,344,822 -0.01(-0.06%)
May 03, 2022 14.09 14.45 14.04 14.39 5,559,047 +0.28(+1.98%)
May 02, 2022 14.08 14.21 13.88 14.12 4,927,118 +0.06(+0.41%)
Apr 29, 2022 14.34 14.43 14.04 14.06 5,360,761 -0.43(-3.00%)
Apr 28, 2022 14.16 14.61 14.09 14.49 3,035,708 +0.41(+2.91%)
Apr 27, 2022 14.38 14.38 14.05 14.08 3,987,832 -0.30(-2.11%)
Apr 26, 2022 14.44 14.49 14.37 14.39 2,428,972 -0.03(-0.23%)
Apr 25, 2022 14.22 14.42 14.03 14.42 3,897,463 +0.14(+0.98%)
Apr 22, 2022 14.47 14.47 14.24 14.28 2,786,497 -0.22(-1.53%)
Apr 21, 2022 14.56 14.69 14.47 14.50 2,676,187 +0.02(+0.11%)
Apr 20, 2022 14.31 14.54 14.26 14.48 2,550,209 +0.21(+1.49%)
Apr 19, 2022 14.25 14.40 14.24 14.27 2,041,074 +0.05(+0.35%)
Apr 18, 2022 14.45 14.51 14.20 14.22 2,548,627 -0.25(-1.70%)
Apr 14, 2022 14.58 14.66 14.47 14.47 2,568,287 -0.02(-0.17%)
Apr 13, 2022 14.45 14.53 14.37 14.49 1,829,136 +0.11(+0.74%)
Apr 12, 2022 14.35 14.46 14.25 14.39 2,302,111 +0.06(+0.40%)
Apr 11, 2022 14.52 14.58 14.27 14.33 1,678,745 -0.15(-1.02%)
Apr 08, 2022 14.51 14.60 14.40 14.48 1,642,370 -0.02(-0.17%)
Apr 07, 2022 14.55 14.58 14.41 14.50 2,563,718 -0.10(-0.67%)
Apr 06, 2022 14.26 14.62 14.24 14.60 3,475,514 +0.34(+2.36%)
Apr 05, 2022 14.44 14.63 14.23 14.26 2,073,709 -0.21(-1.42%)
Apr 04, 2022 14.70 14.70 14.30 14.47 3,199,984 -0.19(-1.29%)
Apr 01, 2022 14.46 14.66 14.41 14.66 3,011,124 +0.27(+1.88%)
Mar 31, 2022 14.68 14.75 14.38 14.39 2,147,823 -0.19(-1.29%)
Mar 30, 2022 14.68 14.76 14.45 14.57 1,841,298 -0.30(-1.99%)
Mar 29, 2022 14.77 14.95 14.67 14.87 3,022,239 +0.18(+1.23%)
Mar 28, 2022 14.49 14.70 14.39 14.69 2,805,951 +0.23(+1.59%)
Mar 25, 2022 14.33 14.48 14.33 14.46 2,183,009 +0.20(+1.38%)
Mar 24, 2022 14.09 14.26 13.99 14.26 1,776,581 +0.19(+1.34%)
Mar 23, 2022 14.07 14.14 13.94 14.07 1,730,240 -0.04(-0.29%)
Mar 22, 2022 14.07 14.17 14.03 14.12 3,402,818 +0.10(+0.70%)
Mar 21, 2022 13.98 14.13 13.91 14.02 2,612,276 +0.02(+0.12%)
Mar 18, 2022 13.83 14.00 13.72 14.00 3,721,251 +0.18(+1.31%)
Mar 17, 2022 13.57 13.91 13.57 13.82 1,518,543 +0.14(+1.02%)
Mar 16, 2022 13.59 13.71 13.40 13.68 3,102,760 +0.16(+1.15%)
Mar 15, 2022 13.57 13.64 13.41 13.52 2,340,302 +0.03(+0.24%)
Mar 14, 2022 13.85 13.89 13.43 13.49 2,470,463 -0.27(-1.97%)
Mar 11, 2022 13.82 13.88 13.72 13.76 1,367,661 +0.02(+0.12%)
Mar 10, 2022 13.67 13.79 13.56 13.75 1,664,622 -0.01(-0.06%)
Mar 09, 2022 13.94 14.00 13.74 13.75 2,115,881 -0.05(-0.36%)
Mar 08, 2022 13.78 13.93 13.61 13.80 2,380,336 -0.02(-0.18%)
Mar 07, 2022 14.21 14.21 13.80 13.83 2,207,593 -0.29(-2.03%)
Mar 04, 2022 13.73 14.12 13.73 14.12 2,641,851 +0.33(+2.38%)
Mar 03, 2022 13.84 13.91 13.59 13.79 1,631,253 +0.02(+0.18%)
Mar 02, 2022 13.43 13.82 13.38 13.76 3,830,562 +0.34(+2.50%)
Mar 01, 2022 13.39 13.58 13.18 13.43 5,769,681 +0.09(+0.68%)
Feb 28, 2022 13.77 13.77 13.24 13.34 5,390,603 -0.56(-4.01%)
Feb 25, 2022 13.73 13.95 13.68 13.89 4,149,258 +0.13(+0.95%)
Feb 24, 2022 13.66 13.83 13.54 13.76 4,546,301 -0.02(-0.18%)
Feb 23, 2022 14.16 14.23 13.74 13.79 2,818,941 -0.21(-1.52%)
Feb 22, 2022 14.07 14.12 13.91 14.00 2,435,260 -0.10(-0.70%)
Feb 18, 2022 14.10 0 -0.08(-0.58%)
Feb 17, 2022 14.23 14.28 14.14 14.18 1,394,620 -0.11(-0.80%)
Feb 16, 2022 14.28 14.39 14.19 14.30 1,785,851 +0.06(+0.40%)
Feb 15, 2022 14.17 14.37 13.98 14.24 3,265,969 +0.16(+1.11%)
Feb 14, 2022 14.26 14.35 14.02 14.08 2,507,396 -0.16(-1.09%)
Feb 11, 2022 14.16 14.30 14.01 14.24 3,671,263 +0.14(+0.99%)
Feb 10, 2022 14.11 14.33 13.97 14.10 3,901,249 +0.05(+0.35%)
Feb 09, 2022 13.85 14.05 13.79 14.05 3,729,287 +0.30(+2.17%)
Feb 08, 2022 13.92 13.92 13.75 13.75 2,147,335 -0.15(-1.04%)
Feb 07, 2022 14.07 14.08 13.85 13.90 2,886,150 -0.15(-1.09%)
Feb 04, 2022 14.12 14.19 13.85 14.05 3,141,037 -0.18(-1.25%)
Feb 03, 2022 14.32 14.50 14.18 14.23 3,265,391 -0.18(-1.23%)
Feb 02, 2022 14.39 14.55 14.38 14.40 2,604,987 +0.01(+0.06%)
Feb 01, 2022 14.68 14.69 14.40 14.40 2,395,520 -0.32(-2.19%)
Jan 31, 2022 14.35 14.72 14.72 2,477,412 +0.26(+1.78%)
Jan 28, 2022 14.28 14.45 13.99 14.46 4,265,995 +0.24(+1.70%)
Jan 27, 2022 14.43 14.60 14.15 14.22 3,597,898 -0.14(-0.95%)
Jan 26, 2022 14.82 14.96 14.26 14.36 3,325,171 -0.36(-2.46%)
Jan 25, 2022 14.40 14.79 14.27 14.72 3,264,928 +0.14(+0.99%)
Jan 24, 2022 14.35 14.63 14.13 14.57 3,212,940 +0.09(+0.61%)
Jan 21, 2022 14.53 14.62 14.48 14.49 2,533,489 -0.02(-0.17%)
Jan 20, 2022 14.71 14.91 14.49 14.51 1,889,611 -0.20(-1.37%)
Jan 19, 2022 14.99 15.11 14.70 14.71 1,624,684 -0.24(-1.62%)
Jan 18, 2022 15.07 15.15 14.94 14.95 1,755,562 -0.19(-1.22%)
Jan 14, 2022 15.14 0 +0.05(+0.32%)
Jan 13, 2022 15.17 15.30 15.07 15.09 1,485,741 +0.01(+0.05%)
Jan 12, 2022 15.11 15.28 15.06 15.08 2,032,085 -0.16(-1.06%)
Jan 11, 2022 15.36 15.36 15.12 15.24 1,365,671 -0.05(-0.32%)
Jan 10, 2022 15.23 15.35 15.18 15.29 2,427,187 +0.09(+0.58%)
Jan 07, 2022 14.97 15.23 14.92 15.20 3,004,942 -0.12(-0.79%)
Jan 06, 2022 15.14 15.35 15.10 15.32 2,504,651 +0.25(+1.66%)
Jan 05, 2022 15.24 15.41 15.05 15.07 3,586,797 -0.15(-1.01%)
Jan 04, 2022 15.07 15.27 15.05 15.23 2,177,106 +0.19(+1.23%)
Jan 03, 2022 14.99 15.05 14.63 15.04 2,935,214 -0.14(-0.90%)
Dec 31, 2021 15.27 15.34 15.16 15.18 2,215,023 -0.06(-0.37%)
Dec 30, 2021 15.18 15.36 15.18 15.23 2,176,851 +0.04(+0.27%)
Dec 29, 2021 15.03 15.23 14.92 15.19 2,896,050 +0.19(+1.24%)
Dec 28, 2021 14.92 15.04 14.90 15.01 1,954,872 +0.10(+0.65%)
Dec 27, 2021 14.70 14.91 14.68 14.91 1,690,084 +0.20(+1.37%)
Dec 23, 2021 14.73 14.74 14.65 14.71 1,272,726 +0.00(+0.00%)
Dec 22, 2021 14.72 14.74 14.61 14.71 1,303,697 +0.04(+0.27%)
Dec 21, 2021 14.51 14.76 14.51 14.67 1,755,453 +0.24(+1.68%)
Dec 20, 2021 14.45 14.50 14.18 14.43 2,386,118 -0.16(-1.10%)
Dec 17, 2021 14.69 14.83 14.51 14.59 7,013,164 -0.16(-1.09%)
Dec 16, 2021 14.93 15.00 14.63 14.75 3,908,407 -0.18(-1.19%)
Dec 15, 2021 14.73 15.05 14.69 14.93 2,567,723 +0.24(+1.65%)
Dec 14, 2021 14.74 14.78 14.53 14.69 2,802,001 -0.02(-0.16%)
Dec 13, 2021 14.67 14.79 14.53 14.71 2,151,921 +0.04(+0.27%)
Dec 10, 2021 14.78 14.78 14.52 14.67 1,935,752 -0.02(-0.11%)
Dec 09, 2021 14.76 14.82 14.64 14.69 2,032,835 -0.23(-1.57%)
Dec 08, 2021 14.85 15.01 14.82 14.92 2,182,730 +0.08(+0.54%)
Dec 07, 2021 14.98 15.00 14.71 14.84 2,073,754 -0.07(-0.49%)
Dec 06, 2021 14.73 15.03 14.72 14.91 1,750,218 +0.32(+2.21%)
Dec 03, 2021 14.60 14.66 14.49 14.59 1,955,617 +0.02(+0.11%)
Dec 02, 2021 14.19 14.69 14.17 14.57 2,056,794 +0.45(+3.20%)
Dec 01, 2021 14.53 14.71 14.11 14.12 2,715,667 -0.25(-1.74%)
Nov 30, 2021 14.46 14.56 14.36 14.37 3,074,818 -0.23(-1.55%)
Nov 29, 2021 14.58 14.74 14.48 14.60 2,513,545 -0.04(-0.28%)
Nov 26, 2021 14.59 14.76 14.46 14.64 2,089,161 -0.22(-1.47%)
Nov 24, 2021 14.59 14.88 14.59 14.86 1,564,208 +0.23(+1.60%)
Nov 23, 2021 14.65 14.77 14.61 14.62 1,528,982 -0.04(-0.27%)
Nov 22, 2021 14.73 14.84 14.65 14.66 1,209,162 -0.08(-0.55%)
Nov 19, 2021 14.78 14.86 14.67 14.74 1,717,203 -0.09(-0.60%)
Nov 18, 2021 14.88 14.85 14.74 14.83 1,621,791 -0.06(-0.38%)
Nov 17, 2021 14.78 14.91 14.44 14.89 1,879,746 +0.11(+0.76%)
Nov 16, 2021 14.90 14.92 14.73 14.78 1,284,178 -0.15(-1.03%)
Nov 15, 2021 14.78 14.93 14.73 14.93 1,252,437 +0.19(+1.31%)
Nov 12, 2021 14.91 14.91 14.66 14.73 3,480,566 -0.16(-1.08%)
Nov 11, 2021 14.93 14.96 14.81 14.90 1,735,214 -0.05(-0.32%)
Nov 10, 2021 14.88 14.94 1,701,752 +0.03(+0.22%)
Nov 09, 2021 14.94 15.05 14.82 14.91 1,918,002 -0.08(-0.54%)
Nov 08, 2021 15.22 15.29 14.92 14.99 1,741,266 -0.19(-1.22%)
Nov 05, 2021 15.23 15.44 15.07 15.18 1,991,822 +0.34(+2.28%)
Nov 04, 2021 15.25 15.25 14.82 14.84 2,261,872 -0.38(-2.50%)
Nov 03, 2021 15.11 15.28 15.11 15.22 1,663,301 +0.08(+0.52%)
Nov 02, 2021 15.27 15.31 15.09 15.14 1,470,006 -0.11(-0.73%)
Nov 01, 2021 15.07 15.27 14.96 15.25 2,015,497 +0.17(+1.16%)
Oct 29, 2021 15.15 15.23 14.97 15.08 2,319,643 -0.13(-0.89%)
Oct 28, 2021 15.06 15.25 15.05 15.21 2,501,410 +0.15(+1.00%)
Oct 27, 2021 14.90 15.13 14.90 15.06 1,858,491 +0.20(+1.33%)
Oct 26, 2021 14.76 14.86 1,605,992 +0.13(+0.92%)
Oct 25, 2021 14.81 14.83 14.68 14.73 1,439,380 -0.08(-0.54%)
Oct 22, 2021 14.78 14.92 14.76 14.81 1,487,555 +0.06(+0.38%)
Oct 21, 2021 14.91 14.91 14.71 14.75 2,872,745 -0.16(-1.06%)
Oct 20, 2021 14.81 14.96 14.77 14.91 2,234,215 +0.13(+0.86%)
Oct 19, 2021 14.86 14.86 14.74 14.78 2,101,117 -0.02(-0.16%)
Oct 18, 2021 14.67 14.85 14.63 14.81 1,960,437 +0.09(+0.59%)
Oct 15, 2021 14.90 14.93 14.71 14.72 2,224,320 -0.06(-0.43%)
Oct 14, 2021 14.76 14.84 14.67 14.78 2,003,705 +0.13(+0.92%)
Oct 13, 2021 14.44 14.69 14.43 14.65 2,011,156 +0.18(+1.26%)
Oct 12, 2021 14.47 14.55 14.40 14.47 2,176,552 +0.02(+0.11%)
Oct 11, 2021 14.47 14.55 14.38 14.45 1,713,518 +0.03(+0.22%)
Oct 08, 2021 14.30 14.50 14.29 14.42 2,400,220 +0.13(+0.89%)
Oct 07, 2021 14.45 14.61 14.24 14.29 3,851,139 -0.13(-0.93%)
Oct 06, 2021 13.94 14.44 13.88 14.43 2,953,940 +0.37(+2.65%)
Oct 05, 2021 14.09 14.13 13.86 14.05 2,902,348 -0.03(-0.23%)
Oct 04, 2021 14.17 14.28 14.05 14.09 4,646,468 -0.03(-0.22%)
Oct 01, 2021 13.92 14.22 13.80 14.12 2,418,683 +0.14(+1.02%)
Sep 30, 2021 14.39 14.40 13.96 13.98 3,203,422 -0.39(-2.71%)
Sep 29, 2021 14.13 14.44 14.12 14.36 2,173,647 +0.25(+1.80%)
Sep 28, 2021 14.22 14.28 14.06 14.11 2,859,359 -0.19(-1.33%)
Sep 27, 2021 14.54 14.70 14.29 14.30 1,650,589 -0.24(-1.64%)
Sep 24, 2021 14.68 14.74 14.44 14.54 3,077,331 -0.13(-0.87%)
Sep 23, 2021 14.58 14.73 14.55 14.67 1,552,689 +0.04(+0.27%)
Sep 22, 2021 14.59 14.69 14.48 14.63 1,554,045 +0.11(+0.76%)
Sep 21, 2021 14.56 14.64 14.48 14.51 1,577,325 +0.04(+0.27%)
Sep 20, 2021 14.41 14.54 14.30 14.47 1,722,599 -0.04(-0.27%)
Sep 17, 2021 14.78 14.78 14.51 14.51 4,767,491 -0.13(-0.87%)
Sep 16, 2021 14.53 14.78 14.45 14.64 1,923,548 +0.12(+0.82%)
Sep 15, 2021 14.44 14.57 14.37 14.52 1,930,667 +0.04(+0.27%)
Sep 14, 2021 14.52 14.53 14.35 14.48 2,139,101 +0.03(+0.22%)
Sep 13, 2021 14.41 14.62 14.36 14.45 1,818,543 -0.03(-0.22%)
Sep 10, 2021 14.68 14.70 14.45 14.48 1,442,759 -0.17(-1.19%)
Sep 09, 2021 14.86 14.86 14.66 14.66 1,975,494 -0.26(-1.75%)
Sep 08, 2021 14.69 14.99 14.67 14.92 1,809,727 +0.17(+1.18%)
Sep 07, 2021 14.94 15.01 14.67 14.74 1,945,603 -0.26(-1.74%)
Sep 03, 2021 14.99 15.01 14.84 15.01 1,379,804 -0.04(-0.26%)
Sep 02, 2021 14.95 15.09 14.85 15.05 2,197,137 +0.12(+0.80%)
Sep 01, 2021 14.76 14.99 14.76 14.93 1,614,152 +0.25(+1.67%)
Aug 31, 2021 14.68 14.70 14.58 14.68 2,362,786 +0.06(+0.38%)
Aug 30, 2021 14.45 14.63 14.44 14.63 1,560,641 +0.10(+0.71%)
Aug 27, 2021 14.43 14.63 14.40 14.52 1,845,528 +0.16(+1.10%)
Aug 26, 2021 14.57 14.60 14.36 14.36 2,346,421 -0.21(-1.47%)
Aug 25, 2021 14.69 14.74 14.57 14.58 1,622,069 -0.11(-0.76%)
Aug 24, 2021 14.58 14.74 14.47 14.69 1,795,613 +0.14(+0.98%)
Aug 23, 2021 14.72 14.78 14.42 14.55 2,434,031 -0.17(-1.19%)
Aug 20, 2021 14.62 14.78 14.34 14.72 2,904,386 +0.05(+0.32%)
Aug 19, 2021 14.55 14.79 14.47 14.67 2,874,566 +0.17(+1.15%)
Aug 18, 2021 14.53 14.59 14.42 14.51 2,947,123 -0.03(-0.22%)
Aug 17, 2021 14.51 14.56 14.40 14.54 1,422,878 -0.06(-0.38%)
Aug 16, 2021 14.83 14.88 14.59 14.59 1,643,976 -0.25(-1.66%)
Aug 13, 2021 14.62 14.84 14.59 14.84 1,602,765 +0.25(+1.68%)
Aug 12, 2021 14.66 14.67 14.47 14.59 1,910,963 +0.00(+0.00%)
Aug 11, 2021 14.55 14.66 14.45 14.59 1,484,298 +0.13(+0.93%)
Aug 10, 2021 14.68 14.72 14.45 14.46 1,573,712 -0.22(-1.51%)
Aug 09, 2021 14.75 14.78 14.60 14.68 1,153,040 -0.07(-0.48%)
Aug 06, 2021 14.92 14.98 14.75 14.75 1,466,996 +0.13(+0.87%)
Aug 05, 2021 14.49 14.63 14.41 14.63 2,043,905 +0.17(+1.19%)
Aug 04, 2021 14.46 14.63 14.32 14.45 1,840,516 -0.16(-1.07%)
Aug 03, 2021 14.62 14.67 14.50 14.61 1,597,616 -0.03(-0.21%)
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.