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 (%)
Sep 30, 2020 13.26 13.35 13.08 13.23 2,255,919 +0.03(+0.22%)
Sep 29, 2020 13.31 13.31 12.97 13.20 1,789,817 -0.10(-0.78%)
Sep 28, 2020 13.11 13.31 13.00 13.31 2,154,411 +0.44(+3.45%)
Sep 25, 2020 12.60 12.86 12.55 12.86 1,640,872 +0.23(+1.81%)
Sep 24, 2020 12.49 12.88 12.48 12.63 3,534,541 +0.21(+1.72%)
Sep 23, 2020 12.86 13.00 12.41 12.42 2,719,308 -0.48(-3.72%)
Sep 22, 2020 12.69 13.03 12.69 12.90 1,761,221 +0.24(+1.93%)
Sep 21, 2020 12.70 12.77 12.49 12.66 2,556,123 -0.27(-2.06%)
Sep 18, 2020 13.43 13.45 12.89 12.92 5,251,522 -0.54(-4.01%)
Sep 17, 2020 13.65 13.78 13.39 13.46 1,712,932 -0.21(-1.57%)
Sep 16, 2020 13.71 13.82 13.58 13.68 2,127,955 +0.01(+0.05%)
Sep 15, 2020 13.83 13.94 13.63 13.67 1,053,408 -0.14(-1.02%)
Sep 14, 2020 13.48 13.82 13.41 13.81 1,608,745 +0.40(+2.97%)
Sep 11, 2020 13.68 13.69 13.25 13.41 1,440,145 -0.25(-1.84%)
Sep 10, 2020 13.79 13.92 13.65 13.66 1,670,430 -0.16(-1.18%)
Sep 09, 2020 13.73 14.00 13.63 13.82 1,589,219 +0.25(+1.85%)
Sep 08, 2020 13.93 13.93 13.56 13.57 1,749,803 -0.36(-2.60%)
Sep 04, 2020 13.99 14.06 13.70 13.93 1,600,401 -0.01(-0.11%)
Sep 03, 2020 14.02 14.11 13.84 13.95 1,914,920 -0.02(-0.16%)
Sep 02, 2020 13.60 13.98 13.47 13.97 2,519,094 +0.52(+3.90%)
Sep 01, 2020 13.30 13.45 13.12 13.45 2,086,660 +0.04(+0.28%)
Aug 31, 2020 13.39 13.59 13.38 13.41 2,818,544 +0.07(+0.50%)
Aug 28, 2020 13.44 13.44 13.20 13.34 2,484,115 -0.04(-0.33%)
Aug 27, 2020 13.27 13.53 13.26 13.39 1,427,445 +0.21(+1.57%)
Aug 26, 2020 13.46 13.46 13.07 13.18 2,466,526 -0.35(-2.57%)
Aug 25, 2020 13.33 13.55 13.25 13.53 2,876,382 +0.16(+1.22%)
Aug 24, 2020 13.22 13.42 13.02 13.37 2,299,606 +0.16(+1.23%)
Aug 21, 2020 12.95 13.25 12.95 13.20 1,981,823 +0.17(+1.30%)
Aug 20, 2020 12.74 13.14 12.68 13.03 1,704,302 +0.23(+1.79%)
Aug 19, 2020 13.09 13.12 12.77 12.80 1,708,845 -0.35(-2.64%)
Aug 18, 2020 13.40 13.41 13.07 13.15 1,612,395 -0.29(-2.14%)
Aug 17, 2020 13.48 13.51 13.34 13.44 1,653,518 -0.01(-0.06%)
Aug 14, 2020 13.50 13.56 13.37 13.45 1,161,455 -0.02(-0.16%)
Aug 13, 2020 13.48 13.75 13.43 13.47 1,308,256 +0.18(+1.33%)
Aug 12, 2020 13.28 13.33 13.18 13.29 1,339,437 +0.09(+0.71%)
Aug 11, 2020 13.54 13.63 13.15 13.20 1,692,869 -0.20(-1.46%)
Aug 10, 2020 13.28 13.53 13.18 13.39 1,787,753 +0.14(+1.04%)
Aug 07, 2020 13.10 13.39 13.10 13.26 1,658,734 +0.14(+1.05%)
Aug 06, 2020 12.94 13.46 12.94 13.12 1,403,186 +0.01(+0.11%)
Aug 05, 2020 13.06 13.12 12.86 13.10 2,381,512 +0.10(+0.78%)
Aug 04, 2020 12.85 13.04 12.84 13.00 1,433,538 +0.11(+0.84%)
Aug 03, 2020 13.04 13.04 12.67 12.89 1,375,433 -0.17(-1.27%)
Jul 31, 2020 12.95 13.07 12.82 13.06 2,643,090 +0.06(+0.45%)
Jul 30, 2020 12.83 13.11 12.79 13.00 2,313,156 -0.03(-0.22%)
Jul 29, 2020 12.98 13.10 12.89 13.03 2,066,375 +0.18(+1.41%)
Jul 28, 2020 12.70 12.97 12.59 12.85 1,785,661 +0.07(+0.57%)
Jul 27, 2020 12.60 12.78 12.42 12.78 1,385,812 +0.13(+1.03%)
Jul 24, 2020 12.73 12.86 12.58 12.65 1,095,693 -0.07(-0.57%)
Jul 23, 2020 12.73 12.91 12.65 12.72 2,169,346 -0.07(-0.51%)
Jul 22, 2020 12.21 12.79 12.12 12.78 2,262,369 +0.48(+3.94%)
Jul 21, 2020 12.28 12.41 12.21 12.30 1,454,185 +0.13(+1.07%)
Jul 20, 2020 12.55 12.60 12.14 12.17 2,192,756 -0.43(-3.39%)
Jul 17, 2020 12.42 12.64 12.26 12.60 1,528,196 +0.20(+1.58%)
Jul 16, 2020 12.39 12.49 12.31 12.40 2,779,909 -0.04(-0.35%)
Jul 15, 2020 12.69 12.75 12.26 12.44 2,950,759 +0.01(+0.06%)
Jul 14, 2020 12.24 12.44 12.16 12.44 2,156,712 +0.25(+2.02%)
Jul 13, 2020 12.21 12.50 12.05 12.19 2,930,148 +0.04(+0.30%)
Jul 10, 2020 12.05 12.29 11.98 12.15 3,696,927 +0.09(+0.78%)
Jul 09, 2020 12.13 12.21 11.89 12.06 2,170,178 -0.10(-0.83%)
Jul 08, 2020 12.19 12.28 12.04 12.16 1,551,563 -0.05(-0.42%)
Jul 07, 2020 12.38 12.51 12.21 12.21 1,397,103 -0.38(-2.99%)
Jul 06, 2020 12.95 12.99 12.53 12.59 1,830,115 -0.06(-0.46%)
Jul 02, 2020 13.00 13.03 12.50 12.65 1,951,029 -0.09(-0.68%)
Jul 01, 2020 12.51 12.80 12.44 12.73 2,349,336 +0.05(+0.40%)
Jun 30, 2020 12.69 12.86 12.58 12.68 2,637,433 -0.04(-0.28%)
Jun 29, 2020 12.77 12.81 12.40 12.72 2,463,349 +0.09(+0.69%)
Jun 26, 2020 12.57 12.89 12.44 12.63 8,354,452 -0.01(-0.06%)
Jun 25, 2020 12.24 12.64 12.19 12.64 2,251,506 +0.31(+2.52%)
Jun 24, 2020 12.55 12.65 11.93 12.33 3,356,753 -0.44(-3.46%)
Jun 23, 2020 13.24 13.25 12.70 12.77 2,353,862 -0.29(-2.22%)
Jun 22, 2020 12.84 13.06 12.56 13.06 2,152,307 +0.15(+1.18%)
Jun 19, 2020 13.44 13.44 12.85 12.91 8,505,434 -0.38(-2.89%)
Jun 18, 2020 13.05 13.61 13.03 13.29 3,714,067 +0.08(+0.60%)
Jun 17, 2020 13.57 13.57 13.14 13.21 3,026,021 -0.32(-2.35%)
Jun 16, 2020 13.65 13.75 13.36 13.53 3,785,153 +0.38(+2.92%)
Jun 15, 2020 12.39 13.33 12.32 13.15 5,747,731 +0.35(+2.72%)
Jun 12, 2020 12.86 12.86 12.48 12.80 5,288,528 +0.44(+3.57%)
Jun 11, 2020 12.44 12.70 12.33 12.36 3,855,257 -0.68(-5.22%)
Jun 10, 2020 13.33 13.35 12.88 13.04 3,717,137 -0.32(-2.38%)
Jun 09, 2020 13.20 13.48 13.00 13.36 3,252,974 -0.12(-0.86%)
Jun 08, 2020 13.39 13.53 13.21 13.47 2,330,271 +0.33(+2.54%)
Jun 05, 2020 13.24 13.56 13.11 13.14 4,179,159 +0.29(+2.25%)
Jun 04, 2020 12.97 13.02 12.73 12.85 3,383,098 -0.22(-1.72%)
Jun 03, 2020 12.99 13.15 12.89 13.07 2,773,097 +0.27(+2.09%)
Jun 02, 2020 12.74 12.90 12.58 12.81 6,999,161 +0.20(+1.61%)
Jun 01, 2020 12.54 12.76 12.44 12.60 3,482,974 +0.10(+0.81%)
May 29, 2020 12.55 12.64 12.36 12.50 4,931,309 -0.12(-0.98%)
May 28, 2020 12.98 12.98 12.56 12.63 3,496,001 -0.25(-1.97%)
May 27, 2020 12.91 13.07 12.64 12.88 7,303,600 +0.09(+0.74%)
May 26, 2020 12.48 12.89 12.35 12.78 4,506,852 +0.71(+5.87%)
May 22, 2020 12.02 12.16 11.85 12.08 3,492,625 +0.07(+0.60%)
May 21, 2020 12.08 12.40 11.85 12.00 50,881,724 -0.15(-1.25%)
May 20, 2020 12.13 12.31 11.92 12.15 10,399,751 +0.02(+0.18%)
May 19, 2020 12.85 12.85 12.04 12.13 19,943,638 +0.42(+3.58%)
May 18, 2020 11.40 11.85 11.40 11.71 3,206,927 +0.69(+6.24%)
May 15, 2020 10.85 11.07 10.66 11.03 3,897,086 +0.13(+1.20%)
May 14, 2020 10.68 10.90 10.46 10.90 3,020,769 +0.02(+0.20%)
May 13, 2020 11.12 11.16 10.82 10.87 3,335,258 -0.37(-3.28%)
May 12, 2020 11.91 11.94 11.24 11.24 3,864,378 -0.63(-5.30%)
May 11, 2020 11.51 11.97 11.39 11.87 3,406,858 +0.34(+2.95%)
May 08, 2020 11.31 11.58 11.18 11.53 2,150,912 +0.40(+3.58%)
May 07, 2020 11.04 11.37 10.76 11.13 3,536,842 +0.71(+6.81%)
May 06, 2020 10.40 10.56 10.23 10.42 2,321,744 +0.01(+0.07%)
May 05, 2020 10.53 10.70 10.41 10.42 1,936,485 +0.04(+0.34%)
May 04, 2020 10.13 10.43 10.09 10.38 3,318,685 +0.11(+1.03%)
May 01, 2020 10.58 10.69 10.20 10.28 2,234,374 -0.61(-5.58%)
Apr 30, 2020 10.77 10.97 10.62 10.88 1,646,409 -0.14(-1.28%)
Apr 29, 2020 11.18 11.26 10.91 11.02 1,629,472 +0.25(+2.36%)
Apr 28, 2020 10.74 11.08 10.72 10.77 3,000,947 +0.40(+3.81%)
Apr 27, 2020 10.29 10.54 10.22 10.38 2,193,335 +0.16(+1.52%)
Apr 24, 2020 10.26 10.33 10.02 10.22 2,232,390 -0.05(-0.48%)
Apr 23, 2020 10.53 10.59 10.23 10.27 2,529,354 -0.29(-2.74%)
Apr 22, 2020 10.80 10.94 10.52 10.56 2,082,286 -0.04(-0.40%)
Apr 21, 2020 10.62 10.90 10.45 10.60 2,051,637 -0.37(-3.41%)
Apr 20, 2020 10.95 11.19 10.82 10.97 2,451,696 -0.20(-1.83%)
Apr 17, 2020 11.12 11.43 10.97 11.18 3,965,482 +0.44(+4.07%)
Apr 16, 2020 11.01 11.13 10.66 10.74 2,352,149 -0.25(-2.31%)
Apr 15, 2020 11.23 11.41 10.86 11.00 4,015,830 -0.78(-6.65%)
Apr 14, 2020 11.78 12.03 11.70 11.78 3,732,970 +0.32(+2.83%)
Apr 13, 2020 11.66 11.69 11.20 11.46 3,596,578 -0.27(-2.29%)
Apr 09, 2020 11.12 11.87 11.12 11.72 4,053,469 +0.76(+6.89%)
Apr 08, 2020 10.12 11.01 9.930 10.97 3,382,985 +1.01(+10.13%)
Apr 07, 2020 9.881 10.54 9.881 9.959 2,731,839 +0.23(+2.32%)
Apr 06, 2020 9.458 9.938 9.352 9.733 2,458,974 +0.67(+7.40%)
Apr 03, 2020 9.316 9.387 8.861 9.062 2,334,687 -0.30(-3.17%)
Apr 02, 2020 8.879 9.394 8.879 9.359 3,870,097 +0.35(+3.92%)
Apr 01, 2020 9.309 9.528 8.702 9.006 3,152,302 -0.83(-8.46%)
Mar 31, 2020 10.09 10.18 9.465 9.839 4,119,823 -0.35(-3.46%)
Mar 30, 2020 10.39 10.44 9.627 10.19 6,006,142 -0.18(-1.70%)
Mar 27, 2020 10.16 10.81 9.839 10.37 4,784,281 -0.04(-0.41%)
Mar 26, 2020 9.796 10.52 9.472 10.41 4,951,487 +0.73(+7.59%)
Mar 25, 2020 9.535 10.09 9.204 9.676 4,636,051 +0.13(+1.33%)
Mar 24, 2020 9.239 9.916 8.822 9.549 4,379,469 +0.72(+8.15%)
Mar 23, 2020 8.907 8.956 8.180 8.829 4,883,396 -0.13(-1.42%)
Mar 20, 2020 9.443 9.818 8.688 8.956 7,802,882 -0.47(-4.94%)
Mar 19, 2020 8.145 9.817 7.771 9.422 5,091,214 +1.23(+14.99%)
Mar 18, 2020 10.16 10.69 8.159 8.194 4,632,747 -2.55(-23.72%)
Mar 17, 2020 10.83 11.24 10.25 10.74 5,130,776 +0.11(+0.99%)
Mar 16, 2020 11.02 11.46 10.53 10.64 5,733,734 -1.51(-12.43%)
Mar 13, 2020 12.44 12.56 11.02 12.15 7,032,540 +0.35(+2.93%)
Mar 12, 2020 12.10 12.82 10.57 11.80 4,672,021 -1.25(-9.57%)
Mar 11, 2020 13.66 13.69 12.99 13.05 4,480,869 -0.92(-6.62%)
Mar 10, 2020 13.66 14.00 13.22 13.97 10,947,179 +0.49(+3.67%)
Mar 09, 2020 13.78 13.93 13.41 13.48 4,916,032 -0.83(-5.77%)
Mar 06, 2020 14.09 14.34 13.80 14.31 5,586,643 -0.08(-0.54%)
Mar 05, 2020 14.03 14.38 13.87 14.38 6,814,359 +0.16(+1.14%)
Mar 04, 2020 13.81 14.25 13.77 14.22 3,551,995 +0.59(+4.30%)
Mar 03, 2020 13.69 14.01 13.48 13.64 5,014,975 +0.01(+0.10%)
Mar 02, 2020 13.40 13.62 13.25 13.62 5,529,180 +0.31(+2.33%)
Feb 28, 2020 13.41 13.47 12.92 13.31 6,363,503 -0.40(-2.88%)
Feb 27, 2020 14.17 14.54 13.69 13.71 4,924,741 -0.61(-4.24%)
Feb 26, 2020 14.35 14.67 14.24 14.31 3,877,946 -0.01(-0.10%)
Feb 25, 2020 14.62 14.65 14.27 14.33 3,994,903 -0.26(-1.79%)
Feb 24, 2020 14.43 14.62 14.41 14.59 1,829,010 -0.06(-0.39%)
Feb 21, 2020 14.59 14.65 14.53 14.65 1,260,289 +0.06(+0.44%)
Feb 20, 2020 14.37 14.58 14.30 14.58 1,827,032 +0.21(+1.47%)
Feb 19, 2020 14.52 14.55 14.26 14.37 2,301,242 -0.15(-1.02%)
Feb 18, 2020 14.65 14.65 14.41 14.52 1,654,150 -0.12(-0.82%)
Feb 14, 2020 14.43 14.64 14.41 14.64 1,627,111 +0.49(+3.49%)
Feb 13, 2020 14.00 14.19 14.00 14.14 1,402,610 +0.12(+0.84%)
Feb 12, 2020 13.95 14.04 13.84 14.03 1,862,336 +0.06(+0.45%)
Feb 11, 2020 13.97 14.05 13.87 13.96 1,689,521 -0.01(-0.05%)
Feb 10, 2020 13.87 13.98 13.86 13.97 2,096,675 +0.20(+1.46%)
Feb 07, 2020 13.79 13.92 13.73 13.77 3,406,226 +0.01(+0.10%)
Feb 06, 2020 13.67 13.78 13.67 13.76 3,132,306 +0.13(+0.97%)
Feb 05, 2020 13.58 13.67 13.52 13.62 2,680,844 +0.04(+0.31%)
Feb 04, 2020 13.51 13.65 13.43 13.58 2,597,697 +0.10(+0.77%)
Feb 03, 2020 13.44 13.61 13.42 13.48 4,309,136 +0.07(+0.52%)
Jan 31, 2020 13.58 13.58 13.33 13.41 5,324,564 -0.16(-1.17%)
Jan 30, 2020 13.61 13.66 13.54 13.57 2,760,347 -0.06(-0.46%)
Jan 29, 2020 13.65 13.70 13.53 13.63 1,745,452 -0.01(-0.05%)
Jan 28, 2020 13.55 13.69 13.51 13.64 2,323,813 +0.10(+0.77%)
Jan 27, 2020 13.51 13.60 13.50 13.53 3,513,470 -0.03(-0.20%)
Jan 24, 2020 13.49 13.62 13.46 13.56 1,936,087 +0.08(+0.62%)
Jan 23, 2020 13.31 13.52 13.26 13.48 4,573,709 +0.18(+1.36%)
Jan 22, 2020 13.49 13.65 13.28 13.30 5,172,023 -0.15(-1.08%)
Jan 21, 2020 13.33 13.50 13.30 13.44 4,121,073 +0.12(+0.94%)
Jan 17, 2020 13.44 13.47 13.29 13.32 2,249,076 -0.03(-0.21%)
Jan 16, 2020 13.26 13.42 13.22 13.35 2,005,456 +0.10(+0.73%)
Jan 15, 2020 13.15 13.27 13.08 13.25 2,908,693 +0.12(+0.90%)
Jan 14, 2020 13.23 13.24 13.02 13.13 2,210,603 -0.11(-0.84%)
Jan 13, 2020 13.02 13.26 12.99 13.24 1,717,488 +0.21(+1.65%)
Jan 10, 2020 12.90 13.04 12.83 13.03 3,566,688 +0.09(+0.70%)
Jan 09, 2020 12.97 13.06 12.90 12.94 1,473,973 -0.03(-0.27%)
Jan 08, 2020 12.90 13.04 12.86 12.97 1,896,132 +0.10(+0.75%)
Jan 07, 2020 12.92 12.94 12.77 12.88 2,617,332 -0.08(-0.59%)
Jan 06, 2020 12.87 13.01 12.83 12.95 1,316,034 +0.05(+0.38%)
Jan 03, 2020 12.61 12.97 12.61 12.90 1,336,227 +0.26(+2.03%)
Jan 02, 2020 13.01 13.08 12.62 12.65 1,846,770 -0.48(-3.64%)
Dec 31, 2019 13.04 13.21 13.04 13.13 1,952,681 +0.10(+0.74%)
Dec 30, 2019 12.95 13.04 12.90 13.03 1,912,248 +0.06(+0.48%)
Dec 27, 2019 12.97 12.99 12.90 12.97 1,564,944 +0.04(+0.32%)
Dec 26, 2019 12.91 12.98 12.88 12.92 729,998 +0.05(+0.38%)
Dec 24, 2019 12.81 12.89 12.79 12.88 549,642 +0.06(+0.49%)
Dec 23, 2019 12.95 12.99 12.79 12.81 2,213,210 -0.13(-1.02%)
Dec 20, 2019 12.98 13.10 12.92 12.95 3,642,446 -0.03(-0.27%)
Dec 19, 2019 12.77 12.99 12.76 12.98 2,575,733 +0.21(+1.63%)
Dec 18, 2019 12.61 12.83 12.58 12.77 1,525,179 +0.19(+1.49%)
Dec 17, 2019 12.76 12.80 12.56 12.58 1,676,085 -0.17(-1.36%)
Dec 16, 2019 12.72 12.81 12.60 12.76 2,713,514 +0.10(+0.77%)
Dec 13, 2019 12.70 12.81 12.56 12.66 3,342,300 -0.03(-0.22%)
Dec 12, 2019 13.00 13.06 12.64 12.69 2,880,437 -0.24(-1.82%)
Dec 11, 2019 13.23 13.23 12.88 12.92 3,038,438 -0.24(-1.84%)
Dec 10, 2019 13.31 13.31 13.15 13.17 1,729,870 -0.13(-0.99%)
Dec 09, 2019 13.30 13.34 13.23 13.30 2,726,459 +0.01(+0.10%)
Dec 06, 2019 13.28 13.35 13.21 13.28 2,673,465 +0.02(+0.16%)
Dec 05, 2019 13.19 13.31 13.17 13.26 1,946,532 +0.04(+0.31%)
Dec 04, 2019 13.21 13.28 13.11 13.22 1,810,148 +0.01(+0.11%)
Dec 03, 2019 13.18 13.26 13.08 13.21 2,289,360 +0.02(+0.16%)
Dec 02, 2019 13.28 13.29 13.11 13.19 2,160,535 -0.11(-0.83%)
Nov 29, 2019 13.33 13.40 13.27 13.30 1,023,094 -0.03(-0.26%)
Nov 27, 2019 13.11 13.36 13.11 13.33 2,899,440 +0.24(+1.80%)
Nov 26, 2019 13.03 13.18 12.90 13.10 5,080,949 +0.24(+1.83%)
Nov 25, 2019 12.81 12.97 12.80 12.86 3,892,211 +0.07(+0.54%)
Nov 22, 2019 12.81 12.87 12.72 12.79 1,783,849 +0.01(+0.05%)
Nov 21, 2019 12.92 12.99 12.79 12.79 2,071,315 -0.11(-0.86%)
Nov 20, 2019 12.97 13.08 12.86 12.90 2,154,775 -0.07(-0.53%)
Nov 19, 2019 13.00 13.04 12.92 12.97 1,330,856 +0.00(+0.00%)
Nov 18, 2019 12.77 12.97 12.77 12.97 2,531,444 +0.22(+1.74%)
Nov 15, 2019 12.77 12.80 12.70 12.74 2,093,519 -0.03(-0.22%)
Nov 14, 2019 12.74 12.80 12.72 12.77 2,152,561 +0.07(+0.55%)
Nov 13, 2019 12.61 12.76 12.61 12.70 3,183,615 +0.08(+0.66%)
Nov 12, 2019 12.72 12.78 12.61 12.62 4,106,606 +0.01(+0.06%)
Nov 11, 2019 12.61 12.65 12.57 12.61 3,531,004 +0.04(+0.33%)
Nov 08, 2019 12.38 12.59 12.37 12.57 4,881,704 +0.16(+1.28%)
Nov 07, 2019 12.51 12.55 12.22 12.41 2,057,142 -0.07(-0.56%)
Nov 06, 2019 12.21 12.55 12.18 12.48 1,888,036 +0.15(+1.18%)
Nov 05, 2019 12.70 12.74 12.32 12.34 1,954,698 -0.41(-3.21%)
Nov 04, 2019 12.90 12.92 12.71 12.74 2,164,141 -0.17(-1.34%)
Nov 01, 2019 12.93 12.95 12.78 12.92 2,097,992 +0.24(+1.86%)
Oct 31, 2019 12.62 12.69 12.56 12.68 2,120,217 +0.06(+0.48%)
Oct 30, 2019 12.46 12.67 12.45 12.62 2,094,568 +0.16(+1.25%)
Oct 29, 2019 12.29 12.46 12.29 12.46 2,942,679 +0.18(+1.49%)
Oct 28, 2019 12.25 12.33 12.22 12.28 1,517,502 +0.03(+0.22%)
Oct 25, 2019 12.44 12.46 12.23 12.25 2,790,234 -0.22(-1.80%)
Oct 24, 2019 12.49 12.50 12.38 12.48 1,455,216 +0.01(+0.11%)
Oct 23, 2019 12.34 12.46 12.29 12.46 2,371,793 +0.16(+1.33%)
Oct 22, 2019 12.36 12.37 12.29 12.30 1,188,728 +0.00(+0.00%)
Oct 21, 2019 12.20 12.30 12.16 12.30 1,021,530 +0.11(+0.89%)
Oct 18, 2019 12.18 12.23 12.13 12.19 1,342,192 +0.01(+0.11%)
Oct 17, 2019 11.98 12.19 11.94 12.18 1,397,784 +0.22(+1.88%)
Oct 16, 2019 11.89 11.96 11.84 11.96 887,859 +0.05(+0.46%)
Oct 15, 2019 11.87 11.92 11.81 11.90 929,043 +0.03(+0.23%)
Oct 14, 2019 11.91 11.96 11.82 11.87 1,041,294 -0.05(-0.40%)
Oct 11, 2019 11.98 12.05 11.90 11.92 1,262,105 -0.03(-0.28%)
Oct 10, 2019 11.97 12.00 11.89 11.96 951,641 +0.01(+0.06%)
Oct 09, 2019 12.00 12.02 11.92 11.95 1,241,727 +0.00(+0.00%)
Oct 08, 2019 11.94 12.02 11.86 11.95 1,003,506 +0.01(+0.11%)
Oct 07, 2019 11.90 12.07 11.90 11.93 1,633,297 +0.00(+0.00%)
Oct 04, 2019 11.89 11.96 11.81 11.93 2,095,804 +0.06(+0.51%)
Oct 03, 2019 11.79 11.95 11.76 11.87 1,758,358 +0.07(+0.58%)
Oct 02, 2019 11.85 11.87 11.72 11.81 1,315,867 -0.11(-0.91%)
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.