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
)
18.96
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 31, 2016
13.89
13.99
13.74
13.94
1,873,444
+0.03(+0.19%)
Aug 30, 2016
13.92
13.96
13.75
13.92
953,345
-0.03(-0.19%)
Aug 29, 2016
13.70
14.01
13.70
13.94
3,042,578
+0.32(+2.34%)
Aug 26, 2016
14.02
14.03
13.58
13.63
3,856,538
-0.37(-2.65%)
Aug 25, 2016
13.87
14.07
13.87
14.00
1,734,031
+0.14(+0.99%)
Aug 24, 2016
13.90
13.91
13.80
13.86
1,148,441
-0.03(-0.19%)
Aug 23, 2016
13.85
13.91
13.77
13.89
828,426
+0.14(+0.99%)
Aug 22, 2016
13.66
13.80
13.59
13.75
1,145,314
+0.20(+1.49%)
Aug 19, 2016
13.63
13.67
13.52
13.55
1,322,666
-0.10(-0.72%)
Aug 18, 2016
13.62
13.67
13.53
13.65
879,659
+0.06(+0.43%)
Aug 17, 2016
13.53
13.59
13.36
13.59
678,365
+0.12(+0.92%)
Aug 16, 2016
13.61
13.62
13.43
13.46
1,009,449
-0.20(-1.48%)
Aug 15, 2016
13.91
13.93
13.65
13.66
1,252,579
-0.25(-1.82%)
Aug 12, 2016
13.78
14.09
13.72
13.92
1,598,231
+0.24(+1.76%)
Aug 11, 2016
13.88
13.93
13.59
13.68
962,761
-0.14(-0.99%)
Aug 10, 2016
13.70
13.84
13.68
13.81
1,141,529
+0.17(+1.24%)
Aug 09, 2016
13.48
13.67
13.33
13.65
1,468,880
+0.20(+1.45%)
Aug 08, 2016
13.72
13.72
13.42
13.45
1,601,773
-0.26(-1.90%)
Aug 05, 2016
13.74
13.81
13.60
13.71
1,604,207
-0.01(-0.05%)
Aug 04, 2016
13.70
13.79
13.61
13.72
1,025,996
+0.13(+0.96%)
Aug 03, 2016
13.99
13.99
13.49
13.59
2,787,625
-0.40(-2.89%)
Aug 02, 2016
14.04
14.15
13.95
13.99
1,650,500
-0.11(-0.79%)
Aug 01, 2016
14.13
14.17
14.00
14.10
1,266,381
-0.05(-0.32%)
Jul 29, 2016
14.03
14.32
14.02
14.15
1,485,781
+0.14(+1.02%)
Jul 28, 2016
13.66
14.04
13.63
14.00
1,529,192
+0.29(+2.14%)
Jul 27, 2016
13.70
13.72
13.57
13.71
950,279
-0.03(-0.19%)
Jul 26, 2016
13.72
13.81
13.68
13.74
1,637,959
+0.02(+0.14%)
Jul 25, 2016
13.87
13.93
13.69
13.72
1,538,848
-0.15(-1.08%)
Jul 22, 2016
13.66
13.93
13.65
13.87
1,585,233
+0.18(+1.28%)
Jul 21, 2016
13.75
13.76
13.61
13.69
1,439,050
-0.05(-0.38%)
Jul 20, 2016
13.76
13.81
13.69
13.74
879,717
+0.00(+0.00%)
Jul 19, 2016
13.70
13.76
13.65
13.74
1,134,549
+0.08(+0.57%)
Jul 18, 2016
13.64
13.81
13.61
13.66
1,661,941
+0.05(+0.38%)
Jul 15, 2016
13.63
13.69
13.54
13.61
1,450,135
+0.02(+0.14%)
Jul 14, 2016
13.70
13.76
13.59
13.59
836,095
-0.21(-1.51%)
Jul 13, 2016
13.80
13.85
13.74
13.80
1,056,529
+0.05(+0.38%)
Jul 12, 2016
13.98
13.98
13.73
13.75
1,554,909
-0.23(-1.63%)
Jul 11, 2016
13.91
13.99
13.72
13.98
1,895,024
+0.05(+0.33%)
Jul 08, 2016
13.71
13.94
13.66
13.93
1,898,525
+0.25(+1.86%)
Jul 07, 2016
13.75
13.80
13.51
13.68
1,670,439
-0.10(-0.76%)
Jul 06, 2016
13.82
13.93
13.77
13.78
1,682,255
-0.08(-0.56%)
Jul 05, 2016
13.87
13.95
13.81
13.86
1,622,589
+0.05(+0.38%)
Jul 01, 2016
13.72
13.81
13.81
13.81
1,175,448
+0.12(+0.90%)
Jun 30, 2016
13.64
13.74
13.52
13.68
1,506,956
+0.08(+0.60%)
Jun 29, 2016
13.70
13.76
13.51
13.60
2,490,362
-0.08(-0.61%)
Jun 28, 2016
13.56
13.74
13.46
13.69
2,219,975
+0.21(+1.53%)
Jun 27, 2016
13.24
13.51
13.03
13.48
3,419,761
+0.24(+1.80%)
Jun 24, 2016
13.11
13.36
12.87
13.24
7,254,237
+0.23(+1.73%)
Jun 23, 2016
12.98
13.12
12.96
13.02
1,739,793
+0.07(+0.55%)
Jun 22, 2016
12.96
13.00
12.83
12.95
1,765,979
-0.14(-1.03%)
Jun 21, 2016
13.05
13.17
13.00
13.08
1,424,984
-0.02(-0.15%)
Jun 20, 2016
13.14
13.25
13.06
13.10
2,246,503
-0.03(-0.25%)
Jun 17, 2016
13.02
13.13
12.80
13.13
7,492,028
+0.09(+0.69%)
Jun 16, 2016
12.97
13.05
12.91
13.04
2,197,996
+0.07(+0.55%)
Jun 15, 2016
12.82
13.07
12.79
12.97
1,455,856
+0.19(+1.46%)
Jun 14, 2016
12.84
12.84
12.71
12.78
1,295,922
-0.08(-0.60%)
Jun 13, 2016
12.89
13.05
12.84
12.86
2,177,881
+0.06(+0.45%)
Jun 10, 2016
12.73
12.83
12.72
12.80
1,389,415
+0.06(+0.46%)
Jun 09, 2016
12.57
12.83
12.53
12.75
2,658,295
+0.17(+1.38%)
Jun 08, 2016
12.57
12.62
12.48
12.57
2,964,289
+0.01(+0.10%)
Jun 07, 2016
12.53
12.66
12.50
12.56
1,560,840
+0.06(+0.46%)
Jun 06, 2016
12.74
12.80
12.40
12.50
3,188,121
-0.24(-1.87%)
Jun 03, 2016
12.72
12.77
12.60
12.74
2,129,422
+0.17(+1.33%)
Jun 02, 2016
12.44
12.58
12.35
12.57
2,623,447
+0.13(+1.04%)
Jun 01, 2016
12.24
12.51
12.19
12.44
2,797,801
+0.21(+1.69%)
May 31, 2016
12.28
12.29
12.14
12.24
2,346,709
-0.04(-0.31%)
May 27, 2016
12.20
12.28
12.28
12.28
1,387,836
+0.06(+0.53%)
May 26, 2016
12.09
12.24
12.04
12.21
1,549,560
+0.13(+1.07%)
May 25, 2016
12.20
12.22
11.98
12.08
2,369,166
-0.12(-0.95%)
May 24, 2016
12.17
12.24
12.10
12.20
1,463,437
+0.08(+0.69%)
May 23, 2016
12.13
12.17
12.00
12.11
1,254,809
+0.02(+0.16%)
May 20, 2016
12.02
12.11
11.99
12.10
1,828,259
+0.10(+0.86%)
May 19, 2016
12.08
12.08
11.88
11.99
1,389,294
-0.08(-0.69%)
May 18, 2016
12.22
12.26
11.97
12.08
1,286,419
-0.15(-1.21%)
May 17, 2016
12.40
12.40
12.20
12.22
1,634,823
-0.18(-1.45%)
May 16, 2016
12.39
12.46
12.36
12.40
1,339,418
+0.01(+0.05%)
May 13, 2016
12.26
12.43
12.16
12.40
1,290,613
+0.12(+1.00%)
May 12, 2016
12.37
12.39
12.24
12.28
2,187,673
-0.10(-0.78%)
May 11, 2016
12.49
12.49
12.15
12.37
1,486,175
-0.13(-1.03%)
May 10, 2016
12.63
12.73
12.49
12.50
2,476,287
-0.10(-0.82%)
May 09, 2016
12.56
12.71
12.52
12.60
3,233,492
+0.15(+1.24%)
May 06, 2016
12.20
12.51
12.14
12.45
2,912,089
+0.28(+2.33%)
May 05, 2016
12.20
12.31
11.78
12.17
2,556,520
+0.00(+0.00%)
May 04, 2016
11.81
12.24
11.80
12.17
3,114,591
+0.31(+2.61%)
May 03, 2016
11.81
11.88
11.68
11.86
2,658,386
+0.04(+0.33%)
May 02, 2016
11.75
11.94
11.70
11.82
2,573,497
+0.14(+1.16%)
Apr 29, 2016
11.78
11.82
11.62
11.68
8,087,628
-0.11(-0.93%)
Apr 28, 2016
11.66
11.91
11.63
11.79
1,632,459
+0.03(+0.27%)
Apr 27, 2016
11.76
11.83
11.66
11.76
2,247,214
-0.01(-0.06%)
Apr 26, 2016
11.79
11.94
11.66
11.77
2,557,569
+0.00(+0.00%)
Apr 25, 2016
11.60
11.77
11.54
11.77
1,830,551
+0.13(+1.11%)
Apr 22, 2016
11.57
11.76
11.52
11.64
1,965,498
+0.12(+1.06%)
Apr 21, 2016
11.83
11.89
11.49
11.52
3,152,936
-0.25(-2.14%)
Apr 20, 2016
12.08
12.14
11.75
11.77
3,610,579
-0.33(-2.72%)
Apr 19, 2016
12.03
12.13
11.92
12.10
4,308,618
+0.14(+1.13%)
Apr 18, 2016
11.95
12.00
11.85
11.96
1,426,587
+0.04(+0.32%)
Apr 15, 2016
11.85
11.95
11.78
11.92
3,060,333
+0.06(+0.54%)
Apr 14, 2016
11.90
11.99
11.82
11.86
1,450,467
-0.03(-0.22%)
Apr 13, 2016
12.08
12.08
11.73
11.88
2,409,665
-0.17(-1.44%)
Apr 12, 2016
11.97
12.07
11.88
12.06
1,899,365
+0.08(+0.70%)
Apr 11, 2016
11.97
12.08
11.92
11.97
4,050,461
+0.04(+0.32%)
Apr 08, 2016
11.86
11.95
11.71
11.93
2,147,714
+0.14(+1.20%)
Apr 07, 2016
11.81
11.95
11.75
11.79
3,812,490
-0.03(-0.22%)
Apr 06, 2016
11.77
11.89
11.73
11.82
24,683,840
-0.08(-0.65%)
Apr 05, 2016
11.95
12.02
11.88
11.90
1,668,995
-0.09(-0.75%)
Apr 04, 2016
11.84
12.07
11.80
11.99
1,265,867
+0.16(+1.36%)
Apr 01, 2016
11.93
12.05
11.81
11.82
1,470,186
-0.15(-1.24%)
Mar 31, 2016
11.82
12.13
11.82
11.97
2,107,370
+0.16(+1.36%)
Mar 30, 2016
12.02
12.13
11.77
11.81
1,343,132
-0.20(-1.64%)
Mar 29, 2016
11.62
12.03
11.58
12.01
2,318,972
+0.38(+3.23%)
Mar 28, 2016
11.61
11.65
11.47
11.63
889,846
+0.02(+0.16%)
Mar 24, 2016
11.47
11.61
11.61
11.61
1,232,298
+0.13(+1.16%)
Mar 23, 2016
11.62
11.63
11.45
11.48
1,659,652
-0.15(-1.26%)
Mar 22, 2016
11.52
11.72
11.52
11.63
1,940,688
+0.04(+0.33%)
Mar 21, 2016
11.56
11.68
11.43
11.59
1,553,366
+0.01(+0.06%)
Mar 18, 2016
11.73
11.73
11.42
11.58
4,828,436
-0.09(-0.76%)
Mar 17, 2016
11.62
11.68
11.51
11.67
1,735,580
+0.06(+0.49%)
Mar 16, 2016
11.42
11.69
11.35
11.61
2,469,735
+0.17(+1.50%)
Mar 15, 2016
11.33
11.53
11.33
11.44
1,410,953
+0.04(+0.39%)
Mar 14, 2016
11.10
11.43
11.05
11.40
2,088,151
+0.29(+2.64%)
Mar 11, 2016
11.12
11.24
11.05
11.10
2,398,866
+0.08(+0.75%)
Mar 10, 2016
11.23
11.38
11.00
11.02
1,210,166
-0.15(-1.31%)
Mar 09, 2016
11.06
11.35
11.06
11.17
1,275,403
+0.11(+1.04%)
Mar 08, 2016
11.40
11.47
11.05
11.05
2,211,272
-0.31(-2.69%)
Mar 07, 2016
11.30
11.43
11.24
11.36
2,874,835
+0.03(+0.23%)
Mar 04, 2016
11.25
11.37
11.09
11.33
1,819,794
+0.08(+0.74%)
Mar 03, 2016
11.21
11.29
11.15
11.25
957,115
+0.02(+0.17%)
Mar 02, 2016
11.07
11.28
11.05
11.23
1,446,550
+0.15(+1.32%)
Mar 01, 2016
11.03
11.24
11.03
11.08
2,444,258
+0.15(+1.34%)
Feb 29, 2016
11.28
11.36
10.89
10.94
5,585,033
-0.27(-2.44%)
Feb 26, 2016
11.29
11.36
11.18
11.21
1,825,216
-0.08(-0.68%)
Feb 25, 2016
11.11
11.35
11.06
11.29
1,279,589
+0.26(+2.37%)
Feb 24, 2016
11.06
11.16
10.93
11.03
1,669,501
-0.06(-0.57%)
Feb 23, 2016
11.06
11.22
10.98
11.09
1,350,451
+0.08(+0.75%)
Feb 22, 2016
11.04
11.10
10.86
11.01
1,486,362
+0.06(+0.52%)
Feb 19, 2016
10.63
11.04
10.60
10.95
2,539,218
+0.34(+3.24%)
Feb 18, 2016
10.72
10.84
10.59
10.61
1,832,784
-0.08(-0.72%)
Feb 17, 2016
10.77
10.91
10.65
10.68
1,403,992
-0.02(-0.18%)
Feb 16, 2016
10.65
10.73
10.58
10.70
926,120
+0.19(+1.82%)
Feb 12, 2016
10.46
10.51
10.51
10.51
1,114,031
+0.08(+0.79%)
Feb 11, 2016
10.38
10.51
10.19
10.43
1,042,984
-0.10(-0.91%)
Feb 10, 2016
10.47
10.69
10.45
10.52
1,457,361
+0.08(+0.73%)
Feb 09, 2016
10.80
10.84
10.40
10.45
3,120,561
-0.46(-4.26%)
Feb 08, 2016
10.96
10.98
10.77
10.91
2,623,387
-0.10(-0.93%)
Feb 05, 2016
11.12
11.12
11.00
11.01
1,754,052
-0.10(-0.92%)
Feb 04, 2016
11.10
11.14
10.95
11.12
1,325,958
+0.00(+0.00%)
Feb 03, 2016
11.01
11.12
10.91
11.12
1,391,873
+0.17(+1.51%)
Feb 02, 2016
10.98
11.02
10.86
10.95
2,802,282
-0.01(-0.12%)
Feb 01, 2016
10.85
11.01
10.76
10.96
2,196,702
+0.10(+0.88%)
Jan 29, 2016
10.77
10.93
10.73
10.87
4,299,300
+0.17(+1.55%)
Jan 28, 2016
10.84
10.99
10.64
10.70
2,649,255
-0.11(-1.06%)
Jan 27, 2016
10.88
10.89
10.66
10.82
3,085,233
-0.08(-0.76%)
Jan 26, 2016
10.84
10.93
10.72
10.90
2,213,242
+0.23(+2.15%)
Jan 25, 2016
10.65
10.82
10.56
10.67
1,926,344
+0.01(+0.12%)
Jan 22, 2016
10.42
10.71
10.35
10.66
2,769,637
+0.29(+2.76%)
Jan 21, 2016
10.16
10.47
9.996
10.37
3,523,186
+0.27(+2.71%)
Jan 20, 2016
9.882
10.10
9.811
10.10
13,774,723
-0.33(-3.17%)
Jan 19, 2016
10.24
10.46
10.19
10.43
908,264
+0.25(+2.44%)
Jan 15, 2016
10.11
10.18
10.18
10.18
1,209,838
-0.06(-0.56%)
Jan 14, 2016
10.31
10.42
10.21
10.24
1,096,775
-0.04(-0.43%)
Jan 13, 2016
10.40
10.51
10.21
10.28
1,177,585
-0.12(-1.13%)
Jan 12, 2016
10.46
10.46
10.29
10.40
1,087,272
-0.01(-0.12%)
Jan 11, 2016
10.27
10.48
10.27
10.41
747,991
+0.20(+1.97%)
Jan 08, 2016
10.32
10.36
10.21
10.21
898,253
-0.07(-0.67%)
Jan 07, 2016
10.38
10.43
10.27
10.28
1,089,656
-0.23(-2.21%)
Jan 06, 2016
10.69
10.75
10.41
10.51
1,213,157
-0.22(-2.05%)
Jan 05, 2016
10.50
10.76
10.47
10.73
1,232,907
+0.27(+2.58%)
Jan 04, 2016
10.50
10.56
10.39
10.46
977,701
-0.13(-1.19%)
Dec 31, 2015
10.68
10.59
10.59
10.59
663,646
-0.07(-0.65%)
Dec 30, 2015
10.65
10.68
10.63
10.66
550,401
+0.01(+0.12%)
Dec 29, 2015
10.61
10.65
10.59
10.65
794,396
+0.11(+1.01%)
Dec 28, 2015
10.43
10.56
10.38
10.54
748,671
+0.11(+1.02%)
Dec 24, 2015
10.51
10.43
10.43
10.43
401,244
-0.09(-0.89%)
Dec 23, 2015
10.48
10.56
10.48
10.53
776,180
+0.06(+0.60%)
Dec 22, 2015
10.31
10.51
10.31
10.46
1,179,780
+0.18(+1.77%)
Dec 21, 2015
10.31
10.34
10.24
10.28
679,063
+0.02(+0.18%)
Dec 18, 2015
10.24
10.33
10.19
10.26
2,011,645
-0.05(-0.49%)
Dec 17, 2015
10.24
10.36
10.22
10.31
1,326,351
+0.18(+1.80%)
Dec 16, 2015
10.02
10.13
9.977
10.13
1,027,094
+0.11(+1.13%)
Dec 15, 2015
9.948
10.09
9.948
10.02
906,994
+0.11(+1.08%)
Dec 14, 2015
9.879
10.00
9.829
9.911
2,370,701
+0.01(+0.13%)
Dec 11, 2015
9.785
9.904
9.760
9.898
1,144,084
+0.01(+0.06%)
Dec 10, 2015
9.948
10.07
9.879
9.892
515,145
-0.06(-0.57%)
Dec 09, 2015
9.791
9.998
9.791
9.948
734,468
-0.10(-1.00%)
Dec 08, 2015
9.967
10.11
9.942
10.05
744,356
+0.18(+1.85%)
Dec 07, 2015
9.948
9.986
9.819
9.867
398,920
-0.10(-1.01%)
Dec 04, 2015
9.823
10.05
9.791
9.967
707,714
+0.17(+1.73%)
Dec 03, 2015
9.980
9.980
9.735
9.798
608,011
-0.20(-2.01%)
Dec 02, 2015
10.20
10.20
9.992
9.998
741,589
-0.18(-1.79%)
Dec 01, 2015
10.10
10.21
10.09
10.18
659,569
+0.13(+1.25%)
Nov 30, 2015
10.18
10.21
10.05
10.05
1,028,928
-0.09(-0.87%)
Nov 27, 2015
10.05
10.18
10.05
10.14
238,407
+0.07(+0.68%)
Nov 25, 2015
10.00
10.07
10.07
10.07
423,854
+0.06(+0.63%)
Nov 24, 2015
9.998
10.04
9.841
10.01
572,842
+0.00(+0.00%)
Nov 23, 2015
9.973
10.07
9.929
10.01
472,653
+0.04(+0.38%)
Nov 20, 2015
9.841
9.973
9.841
9.973
575,411
+0.19(+1.99%)
Nov 19, 2015
9.754
9.810
9.659
9.779
953,433
+0.04(+0.45%)
Nov 18, 2015
9.703
9.741
9.597
9.735
623,929
+0.02(+0.19%)
Nov 17, 2015
9.640
9.760
9.609
9.716
729,859
+0.08(+0.78%)
Nov 16, 2015
9.515
9.678
9.502
9.640
1,194,059
+0.12(+1.25%)
Nov 13, 2015
9.565
9.628
9.446
9.521
693,127
-0.04(-0.46%)
Nov 12, 2015
9.615
9.666
9.565
9.565
531,284
-0.08(-0.78%)
Nov 11, 2015
9.766
9.772
9.609
9.640
629,484
-0.13(-1.29%)
Nov 10, 2015
9.609
9.804
9.594
9.766
1,379,323
+0.16(+1.70%)
Nov 09, 2015
9.816
9.829
9.553
9.603
1,272,248
-0.21(-2.18%)
Nov 06, 2015
9.942
9.986
9.640
9.816
1,441,390
-0.18(-1.82%)
Nov 05, 2015
9.929
10.56
9.816
9.998
1,125,591
+0.06(+0.63%)
Nov 04, 2015
9.955
9.955
9.801
9.936
1,098,230
-0.02(-0.19%)
Nov 03, 2015
9.980
9.998
9.841
9.955
891,904
-0.06(-0.56%)
Nov 02, 2015
10.03
10.04
9.841
10.01
1,434,741
-0.03(-0.25%)
Oct 30, 2015
10.08
10.15
9.923
10.04
4,075,375
-0.05(-0.50%)
Oct 29, 2015
10.16
10.22
10.04
10.09
914,081
-0.08(-0.80%)
Oct 28, 2015
10.19
10.29
9.923
10.17
923,108
-0.03(-0.31%)
Oct 27, 2015
10.07
10.22
10.03
10.20
1,708,285
+0.11(+1.06%)
Oct 26, 2015
10.03
10.17
9.961
10.09
1,045,290
+0.06(+0.56%)
Oct 23, 2015
10.29
10.33
10.04
10.04
2,262,822
-0.22(-2.14%)
Oct 22, 2015
10.23
10.27
10.17
10.26
1,246,888
+0.11(+1.12%)
Oct 21, 2015
10.19
10.25
10.13
10.14
955,615
-0.05(-0.49%)
Oct 20, 2015
10.11
10.21
10.04
10.19
1,479,497
+0.04(+0.37%)
Oct 19, 2015
9.955
10.19
9.911
10.16
2,033,641
+0.19(+1.89%)
Oct 16, 2015
9.860
10.02
9.848
9.967
1,728,834
+0.13(+1.28%)
Oct 15, 2015
9.521
9.860
9.220
9.841
2,571,281
+0.28(+2.96%)
Oct 14, 2015
9.534
9.603
9.483
9.559
12,567,946
-0.21(-2.15%)
Oct 13, 2015
9.813
9.905
9.683
9.769
550,578
-0.07(-0.75%)
Oct 12, 2015
9.782
9.905
9.765
9.844
466,246
+0.06(+0.57%)
Oct 09, 2015
9.775
9.813
9.676
9.788
769,874
+0.02(+0.25%)
Oct 08, 2015
9.701
9.905
9.658
9.763
1,633,692
+0.14(+1.41%)
Oct 07, 2015
9.484
9.639
9.429
9.627
1,255,260
+0.15(+1.63%)
Oct 06, 2015
9.509
9.540
9.426
9.472
1,021,335
-0.03(-0.33%)
Oct 05, 2015
9.416
9.556
9.354
9.503
475,434
+0.11(+1.19%)
Oct 02, 2015
9.274
9.410
9.132
9.392
449,365
+0.08(+0.86%)
Oct 01, 2015
9.342
9.367
9.125
9.311
467,808
-0.03(-0.33%)
Sep 30, 2015
9.361
9.361
9.255
9.342
758,698
+0.04(+0.40%)
Sep 29, 2015
9.268
9.342
9.150
9.305
594,803
+0.04(+0.47%)
Sep 28, 2015
9.410
9.435
9.197
9.262
430,697
-0.20(-2.09%)
Sep 25, 2015
9.460
9.540
9.423
9.460
875,871
-0.01(-0.13%)
Sep 24, 2015
9.540
9.577
9.460
9.472
479,816
-0.08(-0.84%)
Sep 23, 2015
9.509
9.590
9.460
9.553
439,723
+0.08(+0.85%)
Sep 22, 2015
9.454
9.559
9.383
9.472
649,975
-0.04(-0.46%)
Sep 21, 2015
9.522
9.577
9.311
9.515
703,703
+0.00(+0.00%)
Sep 18, 2015
9.187
9.571
9.175
9.515
1,880,886
+0.24(+2.60%)
Sep 17, 2015
9.026
9.354
8.983
9.274
577,585
+0.24(+2.67%)
Sep 16, 2015
8.927
9.063
8.872
9.033
541,776
+0.11(+1.18%)
Sep 15, 2015
8.816
8.946
8.735
8.927
387,458
+0.12(+1.34%)
Sep 14, 2015
8.754
8.847
8.729
8.810
344,511
+0.06(+0.64%)
Sep 11, 2015
8.686
8.785
8.581
8.754
593,191
+0.04(+0.50%)
Sep 10, 2015
8.729
8.831
8.698
8.711
414,079
-0.03(-0.35%)
Sep 09, 2015
8.878
8.884
8.729
8.742
421,779
-0.09(-0.98%)
Sep 08, 2015
8.797
8.872
8.754
8.828
478,676
+0.12(+1.42%)
Sep 04, 2015
8.828
8.704
8.704
8.704
407,856
-0.19(-2.16%)
Sep 03, 2015
8.983
9.026
8.890
8.896
452,200
-0.06(-0.69%)
Sep 02, 2015
8.983
9.026
8.896
8.958
702,116
+0.04(+0.49%)
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
.