Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.97 12.01 11.81 11.87 7,961,061 -0.11(-0.93%)
Apr 28, 2016 11.85 12.10 11.82 11.98 1,606,912 +0.03(+0.27%)
Apr 27, 2016 11.95 12.02 11.85 11.95 2,212,046 -0.01(-0.05%)
Apr 26, 2016 11.97 12.13 11.84 11.95 2,517,544 +0.00(+0.00%)
Apr 25, 2016 11.78 11.95 11.72 11.95 1,801,903 +0.13(+1.11%)
Apr 22, 2016 11.76 11.95 11.70 11.82 1,934,739 +0.12(+1.06%)
Apr 21, 2016 12.02 12.08 11.67 11.70 3,103,594 -0.26(-2.14%)
Apr 20, 2016 12.27 12.33 11.94 11.95 3,554,075 -0.33(-2.72%)
Apr 19, 2016 12.22 12.33 12.11 12.29 4,241,190 +0.14(+1.13%)
Apr 18, 2016 12.14 12.20 12.04 12.15 1,404,261 +0.04(+0.32%)
Apr 15, 2016 12.04 12.14 11.97 12.11 3,012,440 +0.07(+0.54%)
Apr 14, 2016 12.08 12.18 12.01 12.05 1,427,768 -0.03(-0.22%)
Apr 13, 2016 12.27 12.27 11.92 12.07 2,371,955 -0.18(-1.44%)
Apr 12, 2016 12.16 12.26 12.06 12.25 1,869,641 +0.09(+0.70%)
Apr 11, 2016 12.16 12.27 12.11 12.16 3,987,074 +0.04(+0.32%)
Apr 08, 2016 12.05 12.14 11.89 12.12 2,114,103 +0.14(+1.20%)
Apr 07, 2016 12.00 12.14 11.93 11.98 3,752,826 -0.03(-0.22%)
Apr 06, 2016 11.96 12.08 11.92 12.01 24,297,550 -0.08(-0.65%)
Apr 05, 2016 12.14 12.21 12.06 12.08 1,642,876 -0.09(-0.75%)
Apr 04, 2016 12.03 12.26 11.99 12.18 1,246,057 +0.16(+1.36%)
Apr 01, 2016 12.12 12.24 12.00 12.01 1,447,179 -0.15(-1.24%)
Mar 31, 2016 12.01 12.33 12.01 12.16 2,074,391 +0.16(+1.36%)
Mar 30, 2016 12.21 12.32 11.95 12.00 1,322,112 -0.20(-1.64%)
Mar 29, 2016 11.80 12.22 11.76 12.20 2,282,682 +0.38(+3.23%)
Mar 28, 2016 11.79 11.83 11.65 11.82 875,920 +0.02(+0.16%)
Mar 24, 2016 11.66 11.80 11.80 11.80 1,213,013 +0.14(+1.17%)
Mar 23, 2016 11.80 11.81 11.64 11.66 1,633,679 -0.15(-1.26%)
Mar 22, 2016 11.70 11.90 11.70 11.81 1,910,318 +0.04(+0.33%)
Mar 21, 2016 11.74 11.86 11.61 11.77 1,529,056 +0.01(+0.06%)
Mar 18, 2016 11.91 11.91 11.60 11.77 4,752,873 -0.09(-0.76%)
Mar 17, 2016 11.80 11.86 11.69 11.86 1,708,419 +0.06(+0.49%)
Mar 16, 2016 11.60 11.88 11.53 11.80 2,431,085 +0.17(+1.50%)
Mar 15, 2016 11.51 11.71 11.51 11.62 1,388,872 +0.05(+0.39%)
Mar 14, 2016 11.28 11.61 11.23 11.58 2,055,473 +0.30(+2.64%)
Mar 11, 2016 11.29 11.42 11.23 11.28 2,361,325 +0.08(+0.75%)
Mar 10, 2016 11.41 11.56 11.18 11.20 1,191,228 -0.15(-1.31%)
Mar 09, 2016 11.24 11.53 11.24 11.35 1,255,444 +0.12(+1.04%)
Mar 08, 2016 11.58 11.65 11.22 11.23 2,176,667 -0.31(-2.69%)
Mar 07, 2016 11.48 11.61 11.42 11.54 2,829,845 +0.03(+0.22%)
Mar 04, 2016 11.43 11.55 11.27 11.51 1,791,315 +0.08(+0.74%)
Mar 03, 2016 11.39 11.47 11.33 11.43 942,136 +0.02(+0.17%)
Mar 02, 2016 11.24 11.46 11.22 11.41 1,423,913 +0.15(+1.32%)
Mar 01, 2016 11.21 11.42 11.21 11.26 2,406,007 +0.15(+1.34%)
Feb 29, 2016 11.46 11.54 11.06 11.11 5,497,631 -0.28(-2.44%)
Feb 26, 2016 11.47 11.54 11.36 11.39 1,796,652 -0.08(-0.68%)
Feb 25, 2016 11.29 11.53 11.24 11.47 1,259,564 +0.27(+2.37%)
Feb 24, 2016 11.24 11.34 11.11 11.20 1,643,374 -0.06(-0.57%)
Feb 23, 2016 11.24 11.40 11.16 11.27 1,329,317 +0.08(+0.75%)
Feb 22, 2016 11.22 11.28 11.03 11.18 1,463,101 +0.06(+0.52%)
Feb 19, 2016 10.80 11.22 10.77 11.13 2,499,481 +0.35(+3.24%)
Feb 18, 2016 10.89 11.01 10.76 10.78 1,804,102 -0.08(-0.71%)
Feb 17, 2016 10.94 11.08 10.82 10.85 1,382,020 -0.02(-0.18%)
Feb 16, 2016 10.81 10.91 10.75 10.87 911,627 +0.19(+1.82%)
Feb 12, 2016 10.63 10.68 10.68 10.68 1,096,597 +0.08(+0.79%)
Feb 11, 2016 10.55 10.67 10.35 10.59 1,026,662 -0.10(-0.91%)
Feb 10, 2016 10.64 10.86 10.61 10.69 1,434,554 +0.08(+0.73%)
Feb 09, 2016 10.98 11.01 10.56 10.61 3,071,726 -0.47(-4.26%)
Feb 08, 2016 11.13 11.15 10.94 11.09 2,582,333 -0.10(-0.92%)
Feb 05, 2016 11.30 11.30 11.17 11.19 1,726,602 -0.10(-0.92%)
Feb 04, 2016 11.27 11.32 11.13 11.29 1,305,207 +0.00(+0.00%)
Feb 03, 2016 11.18 11.30 11.08 11.29 1,370,091 +0.17(+1.51%)
Feb 02, 2016 11.15 11.20 11.03 11.13 2,758,428 -0.01(-0.12%)
Feb 01, 2016 11.02 11.19 10.93 11.14 2,162,325 +0.10(+0.88%)
Jan 29, 2016 10.94 11.11 10.90 11.04 4,232,018 +0.17(+1.55%)
Jan 28, 2016 11.02 11.16 10.81 10.87 2,607,796 -0.12(-1.06%)
Jan 27, 2016 11.05 11.07 10.83 10.99 3,036,951 -0.08(-0.76%)
Jan 26, 2016 11.02 11.10 10.89 11.07 2,178,606 +0.23(+2.15%)
Jan 25, 2016 10.82 11.00 10.72 10.84 1,896,198 +0.01(+0.12%)
Jan 22, 2016 10.58 10.88 10.52 10.83 2,726,294 +0.29(+2.76%)
Jan 21, 2016 10.32 10.64 10.16 10.54 3,468,050 +0.28(+2.71%)
Jan 20, 2016 10.04 10.27 9.967 10.26 13,559,157 -0.34(-3.18%)
Jan 19, 2016 10.40 10.62 10.36 10.59 894,050 +0.25(+2.44%)
Jan 15, 2016 10.27 10.34 10.34 10.34 1,190,905 -0.06(-0.56%)
Jan 14, 2016 10.47 10.59 10.37 10.40 1,079,611 -0.05(-0.43%)
Jan 13, 2016 10.57 10.68 10.37 10.45 1,159,157 -0.12(-1.13%)
Jan 12, 2016 10.62 10.62 10.45 10.57 1,070,257 -0.01(-0.12%)
Jan 11, 2016 10.44 10.65 10.43 10.58 736,286 +0.20(+1.97%)
Jan 08, 2016 10.48 10.52 10.37 10.37 884,195 -0.07(-0.67%)
Jan 07, 2016 10.54 10.59 10.44 10.44 1,072,603 -0.24(-2.21%)
Jan 06, 2016 10.86 10.92 10.57 10.68 1,194,171 -0.22(-2.05%)
Jan 05, 2016 10.67 10.93 10.64 10.90 1,213,612 +0.27(+2.58%)
Jan 04, 2016 10.67 10.73 10.55 10.63 962,400 -0.13(-1.19%)
Dec 31, 2015 10.85 10.76 10.76 10.76 653,260 -0.07(-0.65%)
Dec 30, 2015 10.81 10.85 10.80 10.83 541,787 +0.01(+0.12%)
Dec 29, 2015 10.78 10.82 10.76 10.81 781,964 +0.11(+1.01%)
Dec 28, 2015 10.59 10.73 10.55 10.71 736,955 +0.11(+1.02%)
Dec 24, 2015 10.68 10.60 10.60 10.60 394,965 -0.10(-0.89%)
Dec 23, 2015 10.65 10.73 10.65 10.69 764,034 +0.06(+0.60%)
Dec 22, 2015 10.48 10.68 10.48 10.63 1,161,317 +0.19(+1.77%)
Dec 21, 2015 10.48 10.51 10.41 10.44 668,436 +0.02(+0.18%)
Dec 18, 2015 10.41 10.50 10.36 10.43 1,980,163 -0.05(-0.49%)
Dec 17, 2015 10.40 10.52 10.39 10.48 1,305,594 +0.19(+1.80%)
Dec 16, 2015 10.18 10.29 10.14 10.29 1,011,020 +0.11(+1.13%)
Dec 15, 2015 10.11 10.25 10.11 10.18 892,800 +0.11(+1.08%)
Dec 14, 2015 10.04 10.16 9.985 10.07 2,333,601 +0.01(+0.13%)
Dec 11, 2015 9.941 10.06 9.915 10.06 1,126,179 +0.01(+0.06%)
Dec 10, 2015 10.11 10.23 10.04 10.05 507,083 -0.06(-0.57%)
Dec 09, 2015 9.947 10.16 9.947 10.11 722,974 -0.10(-1.00%)
Dec 08, 2015 10.13 10.27 10.10 10.21 732,707 +0.19(+1.85%)
Dec 07, 2015 10.11 10.14 9.976 10.02 392,677 -0.10(-1.01%)
Dec 04, 2015 9.979 10.21 9.947 10.13 696,639 +0.17(+1.73%)
Dec 03, 2015 10.14 10.14 9.889 9.953 598,496 -0.20(-2.01%)
Dec 02, 2015 10.36 10.36 10.15 10.16 729,983 -0.19(-1.79%)
Dec 01, 2015 10.26 10.38 10.25 10.34 649,247 +0.13(+1.25%)
Nov 30, 2015 10.34 10.37 10.21 10.21 1,012,826 -0.09(-0.87%)
Nov 27, 2015 10.21 10.34 10.21 10.30 234,676 +0.07(+0.69%)
Nov 25, 2015 10.16 10.23 10.23 10.23 417,221 +0.06(+0.63%)
Nov 24, 2015 10.16 10.20 9.998 10.17 563,877 +0.00(+0.00%)
Nov 23, 2015 10.13 10.23 10.09 10.17 465,256 +0.04(+0.38%)
Nov 20, 2015 9.998 10.13 9.998 10.13 566,407 +0.20(+1.99%)
Nov 19, 2015 9.909 9.966 9.813 9.934 938,513 +0.04(+0.45%)
Nov 18, 2015 9.858 9.896 9.750 9.889 614,165 +0.02(+0.19%)
Nov 17, 2015 9.794 9.915 9.762 9.870 718,437 +0.08(+0.78%)
Nov 16, 2015 9.666 9.832 9.653 9.794 1,175,373 +0.12(+1.25%)
Nov 13, 2015 9.717 9.781 9.596 9.673 682,280 -0.04(-0.46%)
Nov 12, 2015 9.768 9.819 9.717 9.717 522,970 -0.08(-0.78%)
Nov 11, 2015 9.921 9.928 9.762 9.794 619,633 -0.13(-1.29%)
Nov 10, 2015 9.762 9.960 9.747 9.921 1,357,737 +0.17(+1.70%)
Nov 09, 2015 9.972 9.985 9.704 9.755 1,252,338 -0.22(-2.18%)
Nov 06, 2015 10.10 10.14 9.794 9.972 1,418,833 -0.18(-1.82%)
Nov 05, 2015 10.09 10.72 9.972 10.16 1,107,976 +0.06(+0.63%)
Nov 04, 2015 10.11 10.11 9.956 10.09 1,081,043 -0.02(-0.19%)
Nov 03, 2015 10.14 10.16 9.998 10.11 877,947 -0.06(-0.56%)
Nov 02, 2015 10.19 10.20 9.998 10.17 1,412,288 -0.03(-0.25%)
Oct 30, 2015 10.24 10.31 10.08 10.20 4,011,598 -0.05(-0.50%)
Oct 29, 2015 10.32 10.38 10.20 10.25 899,776 -0.08(-0.80%)
Oct 28, 2015 10.35 10.45 10.08 10.33 908,661 -0.03(-0.31%)
Oct 27, 2015 10.23 10.39 10.19 10.36 1,681,551 +0.11(+1.06%)
Oct 26, 2015 10.19 10.34 10.12 10.25 1,028,931 +0.06(+0.56%)
Oct 23, 2015 10.45 10.50 10.20 10.20 2,227,410 -0.22(-2.14%)
Oct 22, 2015 10.39 10.44 10.33 10.42 1,227,375 +0.11(+1.11%)
Oct 21, 2015 10.36 10.41 10.29 10.30 940,660 -0.05(-0.49%)
Oct 20, 2015 10.27 10.37 10.20 10.36 1,456,344 +0.04(+0.37%)
Oct 19, 2015 10.11 10.35 10.07 10.32 2,001,816 +0.19(+1.89%)
Oct 16, 2015 10.02 10.18 10.00 10.13 1,701,779 +0.13(+1.28%)
Oct 15, 2015 9.673 10.02 9.366 9.998 2,531,042 +0.29(+2.96%)
Oct 14, 2015 9.685 9.755 9.634 9.711 12,371,264 -0.21(-2.15%)
Oct 13, 2015 9.969 10.06 9.837 9.925 541,962 -0.08(-0.75%)
Oct 12, 2015 9.937 10.06 9.920 10.00 458,950 +0.06(+0.57%)
Oct 09, 2015 9.931 9.969 9.830 9.943 757,826 +0.03(+0.25%)
Oct 08, 2015 9.855 10.06 9.811 9.918 1,608,126 +0.14(+1.41%)
Oct 07, 2015 9.635 9.792 9.579 9.780 1,235,616 +0.16(+1.63%)
Oct 06, 2015 9.660 9.692 9.576 9.623 1,005,351 -0.03(-0.33%)
Oct 05, 2015 9.566 9.708 9.503 9.654 467,994 +0.11(+1.19%)
Oct 02, 2015 9.421 9.560 9.277 9.541 442,333 +0.08(+0.86%)
Oct 01, 2015 9.491 9.516 9.270 9.459 460,487 -0.03(-0.33%)
Sep 30, 2015 9.509 9.509 9.403 9.491 746,825 +0.04(+0.40%)
Sep 29, 2015 9.415 9.491 9.296 9.453 585,494 +0.04(+0.47%)
Sep 28, 2015 9.560 9.585 9.343 9.409 423,957 -0.20(-2.09%)
Sep 25, 2015 9.610 9.692 9.572 9.610 862,164 -0.01(-0.13%)
Sep 24, 2015 9.692 9.730 9.610 9.623 472,307 -0.08(-0.84%)
Sep 23, 2015 9.660 9.742 9.610 9.704 432,842 +0.08(+0.85%)
Sep 22, 2015 9.604 9.711 9.533 9.623 639,804 -0.04(-0.46%)
Sep 21, 2015 9.673 9.730 9.459 9.667 692,690 +0.00(+0.00%)
Sep 18, 2015 9.333 9.723 9.321 9.667 1,851,451 +0.25(+2.60%)
Sep 17, 2015 9.170 9.503 9.126 9.421 568,546 +0.25(+2.67%)
Sep 16, 2015 9.069 9.208 9.013 9.176 533,298 +0.11(+1.18%)
Sep 15, 2015 8.956 9.088 8.874 9.069 381,395 +0.12(+1.34%)
Sep 14, 2015 8.893 8.987 8.868 8.950 339,120 +0.06(+0.64%)
Sep 11, 2015 8.824 8.925 8.717 8.893 583,907 +0.04(+0.50%)
Sep 10, 2015 8.868 8.972 8.837 8.849 407,599 -0.03(-0.35%)
Sep 09, 2015 9.019 9.025 8.868 8.881 415,179 -0.09(-0.98%)
Sep 08, 2015 8.937 9.013 8.893 8.969 471,185 +0.13(+1.42%)
Sep 04, 2015 8.969 8.843 8.843 8.843 401,473 -0.19(-2.16%)
Sep 03, 2015 9.126 9.170 9.031 9.038 445,123 -0.06(-0.69%)
Sep 02, 2015 9.126 9.170 9.038 9.101 691,129 +0.04(+0.49%)
Sep 01, 2015 9.006 9.145 8.934 9.057 786,978 -0.06(-0.69%)
Aug 31, 2015 9.195 9.277 9.063 9.120 1,870,240 -0.06(-0.68%)
Aug 28, 2015 9.201 9.242 9.138 9.182 419,337 -0.03(-0.27%)
Aug 27, 2015 9.182 9.233 8.975 9.208 872,067 +0.09(+0.97%)
Aug 26, 2015 9.233 9.245 8.994 9.120 678,797 +0.04(+0.42%)
Aug 25, 2015 9.352 9.403 9.059 9.082 659,052 -0.03(-0.35%)
Aug 24, 2015 9.478 9.748 9.038 9.113 1,108,850 -0.69(-7.00%)
Aug 21, 2015 9.906 9.978 9.755 9.799 557,653 -0.23(-2.32%)
Aug 20, 2015 9.994 10.08 9.862 10.03 473,177 +0.00(+0.00%)
Aug 19, 2015 10.03 10.09 9.893 10.03 375,434 -0.03(-0.25%)
Aug 18, 2015 9.862 10.17 9.837 10.06 1,213,286 +0.18(+1.85%)
Aug 17, 2015 9.774 9.887 9.654 9.874 600,613 +0.11(+1.16%)
Aug 14, 2015 9.604 9.799 9.604 9.761 894,912 +0.14(+1.50%)
Aug 13, 2015 9.667 9.742 9.522 9.616 457,027 -0.06(-0.59%)
Aug 12, 2015 9.686 9.748 9.547 9.673 883,152 -0.03(-0.26%)
Aug 11, 2015 9.522 9.742 9.450 9.698 1,119,928 +0.14(+1.51%)
Aug 10, 2015 9.849 9.855 9.384 9.553 1,296,280 -0.32(-3.25%)
Aug 07, 2015 10.14 10.14 9.635 9.874 1,316,236 +0.04(+0.38%)
Aug 06, 2015 9.931 9.943 9.654 9.837 622,692 -0.09(-0.89%)
Aug 05, 2015 10.06 10.06 9.868 9.925 460,506 -0.09(-0.94%)
Aug 04, 2015 10.13 10.13 10.00 10.02 352,070 -0.09(-0.93%)
Aug 03, 2015 10.12 10.20 10.06 10.11 325,454 +0.03(+0.25%)
Jul 31, 2015 10.02 10.15 9.970 10.09 409,701 +0.10(+1.01%)
Jul 30, 2015 10.06 10.06 9.950 9.987 293,124 -0.08(-0.81%)
Jul 29, 2015 10.01 10.11 9.893 10.07 430,056 +0.06(+0.63%)
Jul 28, 2015 10.06 10.06 9.956 10.01 348,832 -0.04(-0.38%)
Jul 27, 2015 10.03 10.13 10.01 10.04 292,236 +0.01(+0.06%)
Jul 24, 2015 10.06 10.10 9.975 10.04 899,792 -0.06(-0.62%)
Jul 23, 2015 10.19 10.23 9.925 10.10 558,323 -0.08(-0.80%)
Jul 22, 2015 10.08 10.22 10.08 10.18 1,176,007 +0.08(+0.81%)
Jul 21, 2015 10.13 10.19 10.07 10.10 1,209,925 -0.04(-0.43%)
Jul 20, 2015 10.14 10.20 10.08 10.14 795,054 -0.01(-0.06%)
Jul 17, 2015 10.11 10.15 10.06 10.15 431,292 +0.03(+0.31%)
Jul 16, 2015 9.918 10.14 9.918 10.12 689,481 +0.23(+2.29%)
Jul 15, 2015 9.956 10.04 9.855 9.893 621,938 -0.07(-0.73%)
Jul 14, 2015 10.02 10.02 9.934 9.965 493,184 -0.03(-0.31%)
Jul 13, 2015 10.04 10.10 9.925 9.996 787,123 +0.02(+0.25%)
Jul 10, 2015 9.928 10.02 9.910 9.972 899,721 +0.10(+1.01%)
Jul 09, 2015 10.08 10.09 9.823 9.872 1,170,192 -0.14(-1.42%)
Jul 08, 2015 9.978 10.05 9.959 10.02 569,666 +0.04(+0.44%)
Jul 07, 2015 9.934 10.02 9.872 9.972 799,376 +0.07(+0.75%)
Jul 06, 2015 9.736 9.897 9.711 9.897 1,126,870 +0.14(+1.40%)
Jul 02, 2015 9.693 9.761 9.761 9.761 1,242,486 +0.10(+1.03%)
Jul 01, 2015 9.531 9.662 9.432 9.662 767,610 +0.14(+1.43%)
Jun 30, 2015 9.401 9.531 9.358 9.525 1,293,244 +0.17(+1.86%)
Jun 29, 2015 9.308 9.420 9.258 9.352 1,240,063 +0.03(+0.33%)
Jun 26, 2015 9.370 9.376 9.234 9.321 2,534,044 -0.06(-0.60%)
Jun 25, 2015 9.494 9.519 9.370 9.376 657,292 -0.12(-1.24%)
Jun 24, 2015 9.593 9.612 9.479 9.494 623,347 -0.10(-1.03%)
Jun 23, 2015 9.786 9.804 9.569 9.593 984,275 -0.21(-2.15%)
Jun 22, 2015 9.866 9.914 9.798 9.804 684,830 -0.05(-0.50%)
Jun 19, 2015 9.854 9.903 9.779 9.854 1,315,925 +0.02(+0.19%)
Jun 18, 2015 9.817 9.996 9.804 9.835 772,617 +0.06(+0.63%)
Jun 17, 2015 9.798 9.829 9.748 9.773 668,243 +0.00(+0.00%)
Jun 16, 2015 9.724 9.854 9.625 9.773 839,035 +0.07(+0.70%)
Jun 15, 2015 9.903 9.978 9.699 9.705 896,317 -0.20(-2.07%)
Jun 12, 2015 9.891 9.932 9.829 9.910 306,364 +0.01(+0.06%)
Jun 11, 2015 9.984 10.03 9.885 9.903 396,062 -0.05(-0.50%)
Jun 10, 2015 9.947 10.04 9.910 9.953 488,457 +0.03(+0.31%)
Jun 09, 2015 9.990 10.01 9.866 9.922 561,557 -0.05(-0.50%)
Jun 08, 2015 9.978 10.04 9.903 9.972 474,939 -0.01(-0.06%)
Jun 05, 2015 10.04 10.04 9.934 9.978 546,576 -0.07(-0.74%)
Jun 04, 2015 10.06 10.10 10.03 10.05 520,435 -0.02(-0.18%)
Jun 03, 2015 10.06 10.13 9.984 10.07 860,505 +0.02(+0.19%)
Jun 02, 2015 10.08 10.12 9.984 10.05 443,359 -0.05(-0.49%)
Jun 01, 2015 10.00 10.13 9.953 10.10 1,103,152 +0.14(+1.43%)
May 29, 2015 10.05 10.10 9.922 9.959 1,439,523 -0.11(-1.11%)
May 28, 2015 10.24 10.29 10.04 10.07 948,028 -0.20(-1.93%)
May 27, 2015 10.27 10.31 10.18 10.27 619,834 +0.04(+0.36%)
May 26, 2015 10.22 10.29 10.13 10.23 470,753 +0.00(+0.00%)
May 22, 2015 10.33 10.23 10.23 10.23 1,158,955 -0.07(-0.66%)
May 21, 2015 10.39 10.44 10.24 10.30 446,311 -0.08(-0.78%)
May 20, 2015 10.39 10.44 10.31 10.38 541,788 +0.03(+0.30%)
May 19, 2015 10.34 10.39 10.26 10.35 587,668 +0.01(+0.12%)
May 18, 2015 10.28 10.39 10.23 10.34 500,247 +0.01(+0.06%)
May 15, 2015 10.30 10.38 10.18 10.33 1,535,267 +0.04(+0.42%)
May 14, 2015 10.14 10.29 10.10 10.29 515,808 +0.18(+1.78%)
May 13, 2015 10.26 10.33 10.10 10.11 581,951 -0.09(-0.85%)
May 12, 2015 10.11 10.21 9.941 10.19 728,800 +0.01(+0.06%)
May 11, 2015 10.29 10.37 10.13 10.19 692,370 -0.10(-0.96%)
May 08, 2015 10.33 10.44 10.26 10.29 666,913 +0.02(+0.24%)
May 07, 2015 10.12 10.33 10.11 10.26 609,331 +0.15(+1.47%)
May 06, 2015 10.29 10.29 10.02 10.11 1,050,115 -0.14(-1.33%)
May 05, 2015 10.34 10.35 10.17 10.25 945,647 -0.13(-1.25%)
May 04, 2015 10.34 10.41 10.29 10.38 882,330 +0.08(+0.78%)
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.