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
)
22.80
+0.03 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Oct 30, 2015
6.816
6.862
6.709
6.786
6,027,417
-0.03(-0.50%)
Oct 29, 2015
6.867
6.909
6.786
6.820
1,351,912
-0.06(-0.80%)
Oct 28, 2015
6.888
6.956
6.709
6.875
1,365,262
-0.02(-0.31%)
Oct 27, 2015
6.811
6.913
6.782
6.896
2,526,526
+0.07(+1.06%)
Oct 26, 2015
6.782
6.879
6.735
6.824
1,545,967
+0.04(+0.56%)
Oct 23, 2015
6.956
6.985
6.786
6.786
3,346,679
-0.15(-2.14%)
Oct 22, 2015
6.917
6.947
6.875
6.934
1,844,128
+0.08(+1.11%)
Oct 21, 2015
6.892
6.930
6.850
6.858
1,413,340
-0.03(-0.49%)
Oct 20, 2015
6.837
6.901
6.789
6.892
2,188,153
+0.03(+0.37%)
Oct 19, 2015
6.731
6.888
6.701
6.867
3,007,724
+0.13(+1.89%)
Oct 16, 2015
6.667
6.773
6.658
6.739
2,556,919
+0.08(+1.28%)
Oct 15, 2015
6.438
6.667
6.234
6.654
3,802,884
+0.19(+2.96%)
Oct 14, 2015
6.446
6.493
6.412
6.463
18,587,796
-0.24(-3.55%)
Oct 13, 2015
6.731
6.794
6.641
6.701
802,686
-0.05(-0.75%)
Oct 12, 2015
6.709
6.794
6.698
6.752
679,739
+0.04(+0.57%)
Oct 09, 2015
6.705
6.731
6.637
6.714
1,122,396
+0.02(+0.25%)
Oct 08, 2015
6.654
6.794
6.624
6.697
2,381,754
+0.09(+1.41%)
Oct 07, 2015
6.506
6.612
6.467
6.603
1,830,039
+0.11(+1.63%)
Oct 06, 2015
6.523
6.544
6.465
6.497
1,489,000
-0.02(-0.33%)
Oct 05, 2015
6.459
6.554
6.416
6.518
693,134
+0.08(+1.19%)
Oct 02, 2015
6.361
6.455
6.264
6.442
655,128
+0.06(+0.86%)
Oct 01, 2015
6.408
6.425
6.259
6.387
682,016
-0.02(-0.33%)
Sep 30, 2015
6.421
6.421
6.349
6.408
1,106,103
+0.03(+0.40%)
Sep 29, 2015
6.357
6.408
6.276
6.382
867,161
+0.03(+0.47%)
Sep 28, 2015
6.455
6.472
6.308
6.353
627,912
-0.14(-2.09%)
Sep 25, 2015
6.489
6.544
6.463
6.489
1,276,930
-0.01(-0.13%)
Sep 24, 2015
6.544
6.569
6.489
6.497
699,522
-0.06(-0.84%)
Sep 23, 2015
6.523
6.578
6.489
6.552
641,071
+0.06(+0.85%)
Sep 22, 2015
6.484
6.557
6.436
6.497
947,597
-0.03(-0.46%)
Sep 21, 2015
6.531
6.569
6.387
6.527
1,025,926
+0.00(+0.00%)
Sep 18, 2015
6.302
6.565
6.293
6.527
2,742,136
+0.17(+2.60%)
Sep 17, 2015
6.191
6.416
6.162
6.361
842,060
+0.17(+2.67%)
Sep 16, 2015
6.123
6.217
6.085
6.196
789,854
+0.07(+1.18%)
Sep 15, 2015
6.047
6.136
5.992
6.123
564,874
+0.08(+1.34%)
Sep 14, 2015
6.005
6.068
5.988
6.043
502,262
+0.04(+0.64%)
Sep 11, 2015
5.958
6.026
5.886
6.005
864,810
+0.03(+0.50%)
Sep 10, 2015
5.988
6.058
5.966
5.975
603,685
-0.02(-0.35%)
Sep 09, 2015
6.089
6.094
5.988
5.996
614,911
-0.06(-0.98%)
Sep 08, 2015
6.034
6.085
6.005
6.055
697,860
+0.08(+1.42%)
Sep 04, 2015
6.055
5.971
5.971
5.971
594,612
-0.13(-2.16%)
Sep 03, 2015
6.162
6.191
6.098
6.102
659,261
-0.04(-0.69%)
Sep 02, 2015
6.162
6.191
6.102
6.145
1,023,613
+0.03(+0.49%)
Sep 01, 2015
6.081
6.174
6.032
6.115
1,165,574
-0.04(-0.69%)
Aug 31, 2015
6.208
6.264
6.119
6.157
2,769,964
-0.04(-0.68%)
Aug 28, 2015
6.213
6.240
6.170
6.200
621,069
-0.02(-0.27%)
Aug 27, 2015
6.200
6.234
6.060
6.217
1,291,596
+0.06(+0.97%)
Aug 26, 2015
6.234
6.242
6.072
6.157
1,005,348
+0.03(+0.42%)
Aug 25, 2015
6.314
6.348
6.116
6.132
976,105
-0.02(-0.35%)
Aug 24, 2015
6.399
6.582
6.102
6.153
1,642,290
-0.46(-7.00%)
Aug 21, 2015
6.688
6.737
6.586
6.616
825,926
-0.16(-2.32%)
Aug 20, 2015
6.748
6.807
6.658
6.773
700,811
+0.00(+0.00%)
Aug 19, 2015
6.769
6.811
6.680
6.773
556,045
-0.02(-0.25%)
Aug 18, 2015
6.658
6.864
6.641
6.790
1,796,967
+0.12(+1.85%)
Aug 17, 2015
6.599
6.675
6.518
6.667
889,553
+0.08(+1.16%)
Aug 14, 2015
6.484
6.616
6.484
6.591
1,325,431
+0.10(+1.50%)
Aug 13, 2015
6.527
6.578
6.429
6.493
676,892
-0.04(-0.59%)
Aug 12, 2015
6.540
6.582
6.446
6.531
1,308,014
-0.02(-0.26%)
Aug 11, 2015
6.429
6.578
6.381
6.548
1,658,697
+0.10(+1.51%)
Aug 10, 2015
6.650
6.654
6.336
6.450
1,919,888
-0.22(-3.25%)
Aug 07, 2015
6.845
6.845
6.506
6.667
1,949,444
+0.03(+0.38%)
Aug 06, 2015
6.705
6.714
6.518
6.641
922,254
+0.16(+2.45%)
Aug 05, 2015
6.569
6.569
6.445
6.482
705,035
-0.06(-0.94%)
Aug 04, 2015
6.618
6.618
6.532
6.544
539,020
-0.06(-0.93%)
Aug 03, 2015
6.610
6.659
6.569
6.606
498,270
+0.02(+0.25%)
Jul 31, 2015
6.544
6.630
6.512
6.589
627,252
+0.07(+1.01%)
Jul 30, 2015
6.573
6.573
6.499
6.523
448,774
-0.05(-0.81%)
Jul 29, 2015
6.536
6.602
6.462
6.577
658,416
+0.04(+0.63%)
Jul 28, 2015
6.573
6.573
6.503
6.536
534,061
-0.02(-0.38%)
Jul 27, 2015
6.548
6.618
6.536
6.560
447,413
+0.00(+0.06%)
Jul 24, 2015
6.573
6.597
6.515
6.556
1,377,580
-0.04(-0.62%)
Jul 23, 2015
6.655
6.684
6.482
6.597
854,792
-0.05(-0.80%)
Jul 22, 2015
6.581
6.675
6.581
6.651
1,800,466
+0.05(+0.81%)
Jul 21, 2015
6.618
6.655
6.577
6.597
1,852,394
-0.03(-0.43%)
Jul 20, 2015
6.626
6.663
6.585
6.626
1,217,227
-0.00(-0.06%)
Jul 17, 2015
6.606
6.630
6.570
6.630
660,308
+0.02(+0.31%)
Jul 16, 2015
6.478
6.622
6.478
6.610
1,055,596
+0.15(+2.29%)
Jul 15, 2015
6.503
6.560
6.437
6.462
952,187
-0.14(-2.12%)
Jul 14, 2015
6.639
6.639
6.581
6.602
744,492
-0.02(-0.31%)
Jul 13, 2015
6.651
6.694
6.575
6.622
1,188,213
+0.02(+0.25%)
Jul 10, 2015
6.577
6.634
6.565
6.606
1,358,186
+0.07(+1.01%)
Jul 09, 2015
6.675
6.683
6.507
6.540
1,766,478
-0.09(-1.42%)
Jul 08, 2015
6.610
6.659
6.597
6.634
859,948
+0.03(+0.44%)
Jul 07, 2015
6.581
6.634
6.540
6.606
1,206,708
+0.05(+0.75%)
Jul 06, 2015
6.450
6.556
6.433
6.556
1,701,081
+0.09(+1.40%)
Jul 02, 2015
6.421
6.466
6.466
6.466
1,875,612
+0.07(+1.03%)
Jul 01, 2015
6.314
6.400
6.248
6.400
1,158,755
+0.09(+1.43%)
Jun 30, 2015
6.228
6.314
6.199
6.310
1,952,233
+0.12(+1.86%)
Jun 29, 2015
6.166
6.240
6.133
6.195
1,871,953
+0.02(+0.33%)
Jun 26, 2015
6.207
6.211
6.117
6.174
3,825,299
-0.04(-0.60%)
Jun 25, 2015
6.289
6.306
6.207
6.211
992,224
-0.08(-1.24%)
Jun 24, 2015
6.355
6.367
6.279
6.289
940,982
-0.07(-1.03%)
Jun 23, 2015
6.482
6.495
6.339
6.355
1,485,825
-0.14(-2.15%)
Jun 22, 2015
6.536
6.567
6.491
6.495
1,033,794
-0.03(-0.50%)
Jun 19, 2015
6.528
6.560
6.478
6.528
1,986,471
+0.01(+0.19%)
Jun 18, 2015
6.503
6.622
6.495
6.515
1,166,314
+0.04(+0.63%)
Jun 17, 2015
6.491
6.511
6.458
6.474
1,008,755
+0.00(+0.00%)
Jun 16, 2015
6.441
6.528
6.376
6.474
1,266,577
+0.05(+0.70%)
Jun 15, 2015
6.560
6.610
6.425
6.429
1,353,047
-0.14(-2.07%)
Jun 12, 2015
6.552
6.580
6.511
6.565
462,476
+0.00(+0.06%)
Jun 11, 2015
6.614
6.645
6.548
6.560
597,880
-0.03(-0.50%)
Jun 10, 2015
6.589
6.651
6.565
6.593
737,357
+0.02(+0.31%)
Jun 09, 2015
6.618
6.630
6.536
6.573
847,706
-0.03(-0.50%)
Jun 08, 2015
6.610
6.651
6.560
6.606
716,951
-0.00(-0.06%)
Jun 05, 2015
6.651
6.651
6.581
6.610
825,091
-0.05(-0.74%)
Jun 04, 2015
6.667
6.688
6.643
6.659
785,629
-0.01(-0.18%)
Jun 03, 2015
6.663
6.712
6.614
6.671
1,298,987
+0.01(+0.19%)
Jun 02, 2015
6.675
6.704
6.614
6.659
669,278
-0.03(-0.49%)
Jun 01, 2015
6.626
6.708
6.593
6.692
1,665,278
+0.09(+1.43%)
May 29, 2015
6.659
6.688
6.573
6.597
2,173,052
-0.07(-1.11%)
May 28, 2015
6.786
6.819
6.652
6.671
1,431,107
-0.13(-1.93%)
May 27, 2015
6.803
6.827
6.741
6.803
935,678
+0.02(+0.36%)
May 26, 2015
6.770
6.815
6.712
6.778
710,631
+0.00(+0.00%)
May 22, 2015
6.844
6.778
6.778
6.778
1,749,516
-0.05(-0.66%)
May 21, 2015
6.881
6.914
6.782
6.823
673,735
-0.05(-0.78%)
May 20, 2015
6.881
6.918
6.832
6.877
817,864
+0.02(+0.30%)
May 19, 2015
6.852
6.885
6.794
6.856
887,122
+0.01(+0.12%)
May 18, 2015
6.807
6.881
6.778
6.848
755,154
+0.00(+0.06%)
May 15, 2015
6.823
6.876
6.745
6.844
2,317,582
+0.03(+0.42%)
May 14, 2015
6.717
6.819
6.688
6.815
778,645
+0.12(+1.78%)
May 13, 2015
6.795
6.840
6.690
6.696
878,492
-0.06(-0.85%)
May 12, 2015
6.696
6.766
6.585
6.754
1,100,170
+0.00(+0.06%)
May 11, 2015
6.819
6.873
6.708
6.749
1,045,177
-0.07(-0.96%)
May 08, 2015
6.844
6.918
6.799
6.815
1,006,747
+0.02(+0.24%)
May 07, 2015
6.704
6.840
6.700
6.799
919,824
+0.31(+4.78%)
May 06, 2015
6.600
6.600
6.425
6.489
1,636,857
-0.09(-1.33%)
May 05, 2015
6.636
6.640
6.525
6.576
1,474,019
-0.08(-1.25%)
May 04, 2015
6.636
6.680
6.604
6.660
1,375,324
+0.05(+0.78%)
May 01, 2015
6.620
6.751
6.580
6.608
1,221,995
+0.00(+0.06%)
Apr 30, 2015
6.723
6.759
6.549
6.604
1,354,353
-0.16(-2.35%)
Apr 29, 2015
6.946
6.946
6.751
6.763
1,037,888
-0.23(-3.24%)
Apr 28, 2015
6.982
6.998
6.883
6.990
683,759
+0.01(+0.11%)
Apr 27, 2015
7.006
7.082
6.954
6.982
885,806
-0.02(-0.28%)
Apr 24, 2015
6.962
7.044
6.962
7.002
930,452
+0.03(+0.46%)
Apr 23, 2015
7.022
7.050
6.922
6.970
787,897
-0.05(-0.74%)
Apr 22, 2015
7.006
7.066
7.006
7.022
1,503,670
+0.03(+0.40%)
Apr 21, 2015
6.883
7.050
6.879
6.994
2,423,407
+0.15(+2.21%)
Apr 20, 2015
6.867
6.899
6.799
6.843
1,020,471
+0.01(+0.17%)
Apr 17, 2015
6.871
6.914
6.783
6.831
1,413,922
-0.08(-1.09%)
Apr 16, 2015
6.827
6.934
6.783
6.906
1,444,211
+0.08(+1.22%)
Apr 15, 2015
6.851
6.926
6.803
6.823
2,947,041
-0.08(-1.21%)
Apr 14, 2015
6.910
6.954
6.891
6.906
956,249
+0.00(+0.06%)
Apr 13, 2015
6.962
6.978
6.902
6.902
1,092,913
-0.07(-1.03%)
Apr 10, 2015
7.054
7.097
6.962
6.974
1,523,479
-0.07(-0.96%)
Apr 09, 2015
7.129
7.141
6.994
7.042
3,041,751
-0.06(-0.84%)
Apr 08, 2015
7.062
7.121
7.042
7.101
3,147,949
+0.10(+1.36%)
Apr 07, 2015
7.038
7.082
6.970
7.006
2,425,149
-0.04(-0.62%)
Apr 06, 2015
7.038
7.157
7.038
7.050
1,286,604
+0.04(+0.57%)
Apr 02, 2015
7.026
7.010
7.010
7.010
898,102
-0.02(-0.23%)
Apr 01, 2015
6.990
7.062
6.930
7.026
1,050,400
+0.02(+0.28%)
Mar 31, 2015
7.038
7.078
6.922
7.006
1,714,232
-0.04(-0.51%)
Mar 30, 2015
6.954
7.066
6.942
7.042
1,229,026
+0.10(+1.37%)
Mar 27, 2015
6.887
6.950
6.863
6.946
935,044
+0.05(+0.69%)
Mar 26, 2015
6.871
6.950
6.867
6.899
1,122,985
-0.01(-0.17%)
Mar 25, 2015
7.054
7.054
6.867
6.910
2,066,259
-0.13(-1.81%)
Mar 24, 2015
7.026
7.078
7.002
7.038
2,231,412
-0.02(-0.28%)
Mar 23, 2015
7.058
7.093
7.002
7.058
1,805,561
-0.01(-0.11%)
Mar 20, 2015
6.891
7.074
6.799
7.066
2,692,961
+0.26(+3.80%)
Mar 19, 2015
6.747
6.827
6.723
6.807
1,372,410
+0.03(+0.47%)
Mar 18, 2015
6.672
6.779
6.616
6.775
1,271,462
+0.09(+1.37%)
Mar 17, 2015
6.680
6.747
6.652
6.684
1,213,296
+0.00(+0.00%)
Mar 16, 2015
6.592
6.692
6.564
6.684
1,316,727
+0.10(+1.45%)
Mar 13, 2015
6.513
6.616
6.509
6.588
2,095,595
+0.07(+1.10%)
Mar 12, 2015
6.441
6.547
6.437
6.517
984,384
+0.12(+1.80%)
Mar 11, 2015
6.421
6.445
6.326
6.401
1,085,148
-0.01(-0.19%)
Mar 10, 2015
6.286
6.461
6.266
6.413
2,191,009
+0.09(+1.45%)
Mar 09, 2015
6.310
6.369
6.286
6.322
872,205
+0.01(+0.13%)
Mar 06, 2015
6.521
6.521
6.234
6.314
2,411,726
-0.19(-3.00%)
Mar 05, 2015
6.548
6.564
6.509
6.509
773,273
-0.03(-0.43%)
Mar 04, 2015
6.529
6.572
6.505
6.536
1,200,014
+0.03(+0.49%)
Mar 03, 2015
6.584
6.604
6.505
6.505
996,836
-0.10(-1.51%)
Mar 02, 2015
6.544
6.676
6.548
6.604
802,270
+0.06(+0.91%)
Feb 27, 2015
6.540
6.616
6.517
6.544
1,037,330
+0.01(+0.18%)
Feb 26, 2015
6.540
6.552
6.517
6.533
1,026,124
+0.01(+0.12%)
Feb 25, 2015
6.525
6.612
6.517
6.525
1,394,884
+0.01(+0.12%)
Feb 24, 2015
6.540
6.564
6.477
6.517
783,556
-0.06(-0.91%)
Feb 23, 2015
6.584
6.636
6.544
6.576
1,154,269
+0.00(+0.00%)
Feb 20, 2015
6.493
6.584
6.477
6.576
977,542
+0.06(+0.85%)
Feb 19, 2015
6.572
6.592
6.465
6.521
1,536,422
-0.08(-1.15%)
Feb 18, 2015
6.576
6.604
6.509
6.596
1,259,797
+0.03(+0.48%)
Feb 17, 2015
6.712
6.751
6.533
6.564
1,670,539
-0.14(-2.08%)
Feb 13, 2015
6.600
6.704
6.704
6.704
2,820,239
+0.10(+1.44%)
Feb 12, 2015
6.529
6.612
6.485
6.608
1,347,596
+0.11(+1.71%)
Feb 11, 2015
6.552
6.588
6.471
6.497
849,955
-0.04(-0.67%)
Feb 10, 2015
6.576
6.580
6.453
6.540
1,763,401
-0.03(-0.42%)
Feb 09, 2015
6.640
6.684
6.556
6.568
1,059,784
-0.08(-1.20%)
Feb 06, 2015
6.763
6.763
6.640
6.648
2,262,681
-0.11(-1.65%)
Feb 05, 2015
6.791
6.803
6.737
6.759
1,835,088
+0.20(+3.12%)
Feb 04, 2015
6.616
6.616
6.477
6.555
2,165,046
-0.10(-1.51%)
Feb 03, 2015
6.651
6.690
6.585
6.655
1,290,766
+0.00(+0.06%)
Feb 02, 2015
6.852
6.852
6.589
6.651
2,018,297
-0.15(-2.27%)
Jan 30, 2015
6.813
6.893
6.659
6.805
6,930,546
-0.04(-0.56%)
Jan 29, 2015
6.828
6.913
6.778
6.844
1,969,973
+0.03(+0.40%)
Jan 28, 2015
6.917
6.991
6.782
6.817
1,967,360
-0.07(-1.01%)
Jan 27, 2015
6.647
6.936
6.647
6.886
3,608,123
+0.22(+3.24%)
Jan 26, 2015
6.570
6.670
6.539
6.670
1,224,761
+0.12(+1.83%)
Jan 23, 2015
6.636
6.639
6.528
6.551
3,003,917
-0.07(-0.99%)
Jan 22, 2015
6.535
6.680
6.508
6.616
2,136,380
+0.08(+1.30%)
Jan 21, 2015
6.458
6.551
6.458
6.531
1,611,661
-0.04(-0.65%)
Jan 20, 2015
6.578
6.597
6.547
6.574
3,188,956
+0.02(+0.29%)
Jan 16, 2015
6.474
6.570
6.474
6.555
2,832,036
+0.06(+0.89%)
Jan 15, 2015
6.435
6.535
6.416
6.497
20,323,282
+0.08(+1.20%)
Jan 14, 2015
6.373
6.493
6.281
6.420
2,392,060
-0.10(-1.54%)
Jan 13, 2015
6.655
6.705
6.501
6.520
818,267
-0.13(-1.97%)
Jan 12, 2015
6.616
6.690
6.597
6.651
635,362
+0.05(+0.82%)
Jan 09, 2015
6.585
6.655
6.520
6.597
675,002
+0.04(+0.59%)
Jan 08, 2015
6.639
6.639
6.512
6.558
993,523
-0.06(-0.93%)
Jan 07, 2015
6.574
6.620
6.535
6.620
2,883,035
+0.09(+1.42%)
Jan 06, 2015
6.555
6.651
6.512
6.528
2,264,709
+0.00(+0.06%)
Jan 05, 2015
6.439
6.558
6.439
6.524
665,824
+0.06(+0.96%)
Jan 02, 2015
6.423
6.462
6.250
6.462
949,655
+0.06(+0.90%)
Dec 31, 2014
6.458
6.404
6.404
6.404
639,727
-0.03(-0.42%)
Dec 30, 2014
6.447
6.512
6.390
6.431
525,519
-0.05(-0.71%)
Dec 29, 2014
6.474
6.547
6.474
6.477
458,413
+0.00(+0.00%)
Dec 26, 2014
6.458
6.524
6.435
6.477
519,309
+0.05(+0.72%)
Dec 24, 2014
6.420
6.431
6.431
6.431
287,462
+0.00(+0.00%)
Dec 23, 2014
6.493
6.508
6.416
6.431
704,923
-0.06(-0.95%)
Dec 22, 2014
6.362
6.504
6.362
6.493
938,413
+0.13(+2.06%)
Dec 19, 2014
6.342
6.433
6.335
6.362
5,079,422
+0.03(+0.43%)
Dec 18, 2014
6.288
6.356
6.234
6.335
2,289,235
+0.08(+1.36%)
Dec 17, 2014
6.049
6.271
6.041
6.250
2,159,563
+0.19(+3.12%)
Dec 16, 2014
6.018
6.119
5.987
6.061
1,080,814
+0.02(+0.38%)
Dec 15, 2014
6.092
6.138
5.999
6.038
961,171
-0.01(-0.19%)
Dec 12, 2014
5.995
6.107
5.995
6.049
841,788
-0.00(-0.06%)
Dec 11, 2014
6.065
6.149
6.018
6.053
715,499
+0.02(+0.32%)
Dec 10, 2014
6.038
6.136
6.030
6.034
1,155,946
-0.01(-0.19%)
Dec 09, 2014
6.007
6.072
5.999
6.045
1,177,147
-0.02(-0.32%)
Dec 08, 2014
6.007
6.068
6.007
6.065
1,099,506
+0.05(+0.77%)
Dec 05, 2014
6.007
6.041
5.991
6.018
1,172,061
+0.01(+0.19%)
Dec 04, 2014
5.964
6.061
5.926
6.007
1,110,279
+0.04(+0.71%)
Dec 03, 2014
5.945
5.987
5.933
5.964
1,120,634
+0.01(+0.13%)
Dec 02, 2014
5.879
5.980
5.872
5.957
1,252,799
+0.08(+1.38%)
Dec 01, 2014
5.972
6.018
5.864
5.876
992,932
-0.09(-1.49%)
Nov 28, 2014
6.018
6.076
5.964
5.964
769,668
-0.03(-0.45%)
Nov 26, 2014
5.960
5.991
5.991
5.991
1,480,081
+0.05(+0.84%)
Nov 25, 2014
5.987
6.014
5.933
5.941
13,284,526
-0.02(-0.26%)
Nov 24, 2014
5.945
6.030
5.926
5.957
3,518,872
+0.02(+0.26%)
Nov 21, 2014
6.034
6.059
5.941
5.941
1,233,709
-0.05(-0.84%)
Nov 20, 2014
5.945
6.011
5.941
5.991
688,694
+0.04(+0.71%)
Nov 19, 2014
6.126
6.126
5.949
5.949
1,000,211
-0.18(-2.90%)
Nov 18, 2014
6.045
6.153
6.034
6.126
1,021,702
+0.08(+1.28%)
Nov 17, 2014
6.161
6.211
6.049
6.049
1,258,331
-0.11(-1.75%)
Nov 14, 2014
6.076
6.176
6.053
6.157
1,355,780
+0.10(+1.72%)
Nov 13, 2014
5.945
6.119
5.930
6.053
2,653,610
+0.15(+2.48%)
Nov 12, 2014
5.914
5.984
5.864
5.906
2,007,460
-0.01(-0.20%)
Nov 11, 2014
5.945
5.960
5.849
5.918
864,471
-0.05(-0.78%)
Nov 10, 2014
5.957
5.995
5.852
5.964
1,401,868
-0.00(-0.06%)
Nov 07, 2014
6.026
6.092
5.910
5.968
2,484,795
-0.01(-0.19%)
Nov 06, 2014
5.930
5.984
5.918
5.980
1,132,949
+0.26(+4.49%)
Nov 05, 2014
5.753
5.872
5.693
5.723
516,225
-0.03(-0.45%)
Nov 04, 2014
5.767
5.786
5.711
5.749
657,517
-0.03(-0.58%)
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
.