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
)
21.91
+0.01 (+0.02%)
Streaming Delayed Price
Updated: 1:23 PM EDT, Sep 20, 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
10.18
10.25
10.07
10.22
2,556,037
+0.02(+0.19%)
Aug 30, 2016
10.20
10.24
10.07
10.20
1,300,699
-0.02(-0.19%)
Aug 29, 2016
10.04
10.27
10.04
10.22
4,151,149
+0.23(+2.34%)
Aug 26, 2016
10.28
10.28
9.954
9.987
5,261,677
-0.27(-2.65%)
Aug 25, 2016
10.17
10.31
10.17
10.26
2,365,830
+0.10(+0.99%)
Aug 24, 2016
10.19
10.19
10.11
10.16
1,566,879
-0.02(-0.19%)
Aug 23, 2016
10.15
10.20
10.09
10.18
1,130,266
+0.10(+0.99%)
Aug 22, 2016
10.01
10.12
9.963
10.08
1,562,612
+0.15(+1.49%)
Aug 19, 2016
9.987
10.02
9.911
9.930
1,804,582
-0.07(-0.72%)
Aug 18, 2016
9.982
10.02
9.918
10.00
1,200,165
+0.04(+0.43%)
Aug 17, 2016
9.915
9.958
9.789
9.958
925,529
+0.09(+0.92%)
Aug 16, 2016
9.977
9.982
9.844
9.868
1,377,245
-0.15(-1.48%)
Aug 15, 2016
10.19
10.21
10.00
10.02
1,708,960
-0.19(-1.83%)
Aug 12, 2016
10.10
10.33
10.06
10.20
2,180,551
+0.18(+1.76%)
Aug 11, 2016
10.17
10.21
9.963
10.03
1,313,546
-0.10(-0.99%)
Aug 10, 2016
10.04
10.14
10.03
10.13
1,557,448
+0.12(+1.24%)
Aug 09, 2016
9.877
10.02
9.772
10.00
2,004,070
+0.14(+1.45%)
Aug 08, 2016
10.06
10.06
9.839
9.858
2,185,383
-0.19(-1.90%)
Aug 05, 2016
10.07
10.12
9.968
10.05
2,188,703
-0.00(-0.05%)
Aug 04, 2016
10.04
10.11
9.979
10.05
1,399,820
+0.35(+3.56%)
Aug 03, 2016
9.997
9.997
9.639
9.708
3,901,241
-0.29(-2.89%)
Aug 02, 2016
10.03
10.11
9.969
9.997
2,309,852
-0.08(-0.79%)
Aug 01, 2016
10.09
10.13
10.00
10.08
1,772,282
-0.03(-0.32%)
Jul 29, 2016
10.02
10.23
10.02
10.11
2,079,329
+0.10(+1.02%)
Jul 28, 2016
9.764
10.03
9.741
10.01
2,140,083
+0.21(+2.14%)
Jul 27, 2016
9.792
9.806
9.694
9.797
1,329,903
-0.02(-0.19%)
Jul 26, 2016
9.806
9.867
9.773
9.815
2,292,301
+0.01(+0.14%)
Jul 25, 2016
9.913
9.950
9.783
9.801
2,153,596
-0.11(-1.08%)
Jul 22, 2016
9.764
9.950
9.750
9.908
2,218,512
+0.13(+1.28%)
Jul 21, 2016
9.825
9.834
9.727
9.783
2,013,930
-0.04(-0.38%)
Jul 20, 2016
9.834
9.871
9.783
9.820
1,231,152
+0.00(+0.00%)
Jul 19, 2016
9.787
9.834
9.755
9.820
1,587,786
+0.06(+0.57%)
Jul 18, 2016
9.746
9.867
9.727
9.764
2,325,863
+0.04(+0.38%)
Jul 15, 2016
9.741
9.783
9.676
9.727
2,029,443
+0.01(+0.14%)
Jul 14, 2016
9.792
9.834
9.708
9.713
1,170,104
-0.15(-1.51%)
Jul 13, 2016
9.857
9.899
9.815
9.862
1,478,597
+0.04(+0.38%)
Jul 12, 2016
9.988
9.988
9.811
9.825
2,176,073
-0.16(-1.63%)
Jul 11, 2016
9.941
9.995
9.806
9.988
2,652,060
+0.03(+0.33%)
Jul 08, 2016
9.797
9.964
9.760
9.955
2,656,959
+0.18(+1.86%)
Jul 07, 2016
9.825
9.862
9.650
9.773
2,337,756
-0.07(-0.76%)
Jul 06, 2016
9.876
9.950
9.839
9.848
2,354,293
-0.06(-0.56%)
Jul 05, 2016
9.913
9.969
9.871
9.904
2,270,791
+0.04(+0.38%)
Jul 01, 2016
9.806
9.867
9.867
9.867
1,645,022
+0.09(+0.90%)
Jun 30, 2016
9.746
9.815
9.657
9.778
2,108,964
-0.05(-0.47%)
Jun 29, 2016
9.894
9.941
9.755
9.825
3,448,080
-0.06(-0.61%)
Jun 28, 2016
9.797
9.927
9.722
9.885
3,073,711
+0.15(+1.53%)
Jun 27, 2016
9.559
9.755
9.413
9.736
4,734,898
+0.17(+1.80%)
Jun 24, 2016
9.466
9.648
9.294
9.564
10,043,997
+0.16(+1.73%)
Jun 23, 2016
9.373
9.476
9.364
9.401
2,408,865
+0.05(+0.55%)
Jun 22, 2016
9.359
9.392
9.266
9.350
2,445,121
-0.10(-1.03%)
Jun 21, 2016
9.424
9.513
9.392
9.448
1,972,989
-0.01(-0.15%)
Jun 20, 2016
9.490
9.569
9.429
9.462
3,110,440
-0.02(-0.25%)
Jun 17, 2016
9.406
9.485
9.243
9.485
10,373,236
+0.07(+0.69%)
Jun 16, 2016
9.369
9.424
9.327
9.420
3,043,279
+0.05(+0.55%)
Jun 15, 2016
9.257
9.443
9.238
9.369
2,015,735
+0.13(+1.46%)
Jun 14, 2016
9.275
9.275
9.178
9.234
1,794,295
-0.06(-0.60%)
Jun 13, 2016
9.308
9.427
9.275
9.289
3,015,428
+0.04(+0.45%)
Jun 10, 2016
9.196
9.266
9.187
9.248
1,923,742
+0.04(+0.45%)
Jun 09, 2016
9.080
9.266
9.052
9.206
3,680,594
+0.13(+1.38%)
Jun 08, 2016
9.075
9.113
9.010
9.080
4,104,265
+0.01(+0.10%)
Jun 07, 2016
9.052
9.145
9.029
9.071
2,161,093
+0.04(+0.46%)
Jun 06, 2016
9.201
9.248
8.954
9.029
4,414,177
-0.17(-1.87%)
Jun 03, 2016
9.187
9.224
9.103
9.201
2,948,334
+0.12(+1.33%)
Jun 02, 2016
8.982
9.089
8.917
9.080
3,632,346
+0.09(+1.04%)
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
.