Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 10.32 10.52 10.26 10.30 783,963 +0.01(+0.06%)
Apr 30, 2015 10.48 10.54 10.21 10.29 868,876 -0.25(-2.35%)
Apr 29, 2015 10.83 10.83 10.52 10.54 665,850 -0.35(-3.24%)
Apr 28, 2015 10.88 10.91 10.73 10.90 438,661 +0.01(+0.11%)
Apr 27, 2015 10.92 11.04 10.84 10.88 568,283 -0.03(-0.28%)
Apr 24, 2015 10.85 10.98 10.85 10.91 596,925 +0.05(+0.46%)
Apr 23, 2015 10.95 10.99 10.79 10.86 505,470 -0.08(-0.74%)
Apr 22, 2015 10.92 11.01 10.92 10.95 964,669 +0.04(+0.40%)
Apr 21, 2015 10.73 10.99 10.72 10.90 1,554,721 +0.24(+2.21%)
Apr 20, 2015 10.70 10.75 10.60 10.67 654,676 +0.02(+0.17%)
Apr 17, 2015 10.71 10.78 10.57 10.65 907,092 -0.12(-1.09%)
Apr 16, 2015 10.64 10.81 10.57 10.77 926,524 +0.13(+1.22%)
Apr 15, 2015 10.68 10.80 10.60 10.64 1,890,655 +0.01(+0.09%)
Apr 14, 2015 10.63 10.70 10.60 10.63 621,531 +0.01(+0.06%)
Apr 13, 2015 10.71 10.74 10.62 10.62 710,358 -0.11(-1.03%)
Apr 10, 2015 10.85 10.92 10.71 10.73 990,212 -0.10(-0.96%)
Apr 09, 2015 10.97 10.99 10.76 10.83 1,977,039 -0.09(-0.84%)
Apr 08, 2015 10.86 10.96 10.83 10.93 2,046,065 +0.15(+1.36%)
Apr 07, 2015 10.83 10.90 10.72 10.78 1,576,268 -0.07(-0.62%)
Apr 06, 2015 10.83 11.01 10.83 10.85 836,251 +0.06(+0.57%)
Apr 02, 2015 10.81 10.79 10.79 10.79 583,737 -0.02(-0.23%)
Apr 01, 2015 10.75 10.86 10.66 10.81 682,726 +0.03(+0.28%)
Mar 31, 2015 10.83 10.89 10.65 10.78 1,114,195 -0.06(-0.51%)
Mar 30, 2015 10.70 10.87 10.68 10.83 798,827 +0.15(+1.37%)
Mar 27, 2015 10.60 10.69 10.56 10.69 607,748 +0.07(+0.69%)
Mar 26, 2015 10.57 10.69 10.56 10.61 729,904 -0.02(-0.17%)
Mar 25, 2015 10.85 10.85 10.56 10.63 1,343,002 -0.20(-1.81%)
Mar 24, 2015 10.81 10.89 10.77 10.83 1,450,345 -0.03(-0.28%)
Mar 23, 2015 10.86 10.91 10.77 10.86 1,173,556 -0.01(-0.11%)
Mar 20, 2015 10.60 10.88 10.46 10.87 1,750,337 +0.40(+3.80%)
Mar 19, 2015 10.38 10.50 10.34 10.47 892,022 +0.05(+0.47%)
Mar 18, 2015 10.26 10.43 10.18 10.42 826,409 +0.14(+1.37%)
Mar 17, 2015 10.28 10.38 10.23 10.28 788,603 +0.00(+0.00%)
Mar 16, 2015 10.14 10.30 10.10 10.28 855,830 +0.15(+1.45%)
Mar 13, 2015 10.02 10.18 10.01 10.14 1,362,069 +0.11(+1.10%)
Mar 12, 2015 9.910 10.07 9.904 10.03 639,817 +0.18(+1.80%)
Mar 11, 2015 9.879 9.916 9.732 9.849 705,311 -0.02(-0.19%)
Mar 10, 2015 9.671 9.940 9.640 9.867 1,424,084 +0.14(+1.45%)
Mar 09, 2015 9.708 9.800 9.671 9.726 566,905 +0.01(+0.13%)
Mar 06, 2015 10.03 10.03 9.591 9.714 1,567,544 -0.30(-3.00%)
Mar 05, 2015 10.07 10.10 10.01 10.01 502,602 -0.04(-0.43%)
Mar 04, 2015 10.04 10.11 10.01 10.06 779,970 +0.05(+0.49%)
Mar 03, 2015 10.13 10.16 10.01 10.01 647,911 -0.15(-1.51%)
Mar 02, 2015 10.07 10.27 10.07 10.16 521,449 +0.09(+0.91%)
Feb 27, 2015 10.06 10.18 10.03 10.07 674,231 +0.02(+0.18%)
Feb 26, 2015 10.06 10.08 10.03 10.05 666,947 +0.01(+0.12%)
Feb 25, 2015 10.04 10.17 10.03 10.04 906,629 +0.01(+0.12%)
Feb 24, 2015 10.06 10.10 9.965 10.03 509,286 -0.09(-0.91%)
Feb 23, 2015 10.13 10.21 10.07 10.12 750,237 +0.00(+0.00%)
Feb 20, 2015 9.989 10.13 9.965 10.12 635,370 +0.09(+0.85%)
Feb 19, 2015 10.11 10.14 9.946 10.03 998,624 -0.12(-1.15%)
Feb 18, 2015 10.12 10.16 10.01 10.15 818,827 +0.05(+0.49%)
Feb 17, 2015 10.33 10.39 10.05 10.10 1,085,796 -0.21(-2.08%)
Feb 13, 2015 10.15 10.31 10.31 10.31 1,833,064 +0.15(+1.44%)
Feb 12, 2015 10.04 10.17 9.977 10.17 875,894 +0.17(+1.71%)
Feb 11, 2015 10.08 10.14 9.956 9.995 552,443 -0.07(-0.67%)
Feb 10, 2015 10.12 10.12 9.928 10.06 1,146,153 -0.04(-0.42%)
Feb 09, 2015 10.22 10.28 10.09 10.11 688,825 -0.12(-1.20%)
Feb 06, 2015 10.41 10.41 10.22 10.23 1,470,669 -0.17(-1.65%)
Feb 05, 2015 10.45 10.47 10.37 10.40 1,192,747 +0.00(+0.00%)
Feb 04, 2015 10.50 10.50 10.28 10.40 1,364,590 -0.16(-1.51%)
Feb 03, 2015 10.55 10.61 10.45 10.56 813,547 +0.01(+0.06%)
Feb 02, 2015 10.87 10.87 10.45 10.55 1,272,097 -0.24(-2.27%)
Jan 30, 2015 10.81 10.94 10.56 10.80 4,368,201 -0.06(-0.56%)
Jan 29, 2015 10.83 10.97 10.75 10.86 1,241,639 +0.04(+0.40%)
Jan 28, 2015 10.97 11.09 10.76 10.82 1,239,992 -0.11(-1.01%)
Jan 27, 2015 10.55 11.01 10.55 10.93 2,274,136 +0.34(+3.24%)
Jan 26, 2015 10.42 10.58 10.37 10.58 771,945 +0.19(+1.83%)
Jan 23, 2015 10.53 10.53 10.36 10.39 1,893,316 -0.10(-0.99%)
Jan 22, 2015 10.37 10.60 10.33 10.50 1,346,522 +0.13(+1.30%)
Jan 21, 2015 10.25 10.39 10.25 10.36 1,015,801 +0.07(+0.68%)
Jan 20, 2015 10.30 10.33 10.25 10.29 2,036,837 +0.03(+0.29%)
Jan 16, 2015 10.14 10.29 10.14 10.26 1,808,867 +0.09(+0.89%)
Jan 15, 2015 10.07 10.23 10.04 10.17 12,980,807 +0.12(+1.20%)
Jan 14, 2015 9.978 10.17 9.833 10.05 1,527,847 -0.16(-1.54%)
Jan 13, 2015 10.42 10.50 10.18 10.21 522,640 -0.21(-1.97%)
Jan 12, 2015 10.36 10.47 10.33 10.41 405,815 +0.08(+0.82%)
Jan 09, 2015 10.31 10.42 10.21 10.33 431,135 +0.06(+0.59%)
Jan 08, 2015 10.39 10.39 10.20 10.27 634,579 -0.10(-0.93%)
Jan 07, 2015 10.29 10.36 10.23 10.36 1,841,441 +0.15(+1.42%)
Jan 06, 2015 10.26 10.41 10.20 10.22 1,446,506 +0.01(+0.06%)
Jan 05, 2015 10.08 10.27 10.08 10.21 425,272 +0.10(+0.96%)
Jan 02, 2015 10.06 10.12 9.785 10.12 606,560 +0.09(+0.90%)
Dec 31, 2014 10.11 10.03 10.03 10.03 408,603 -0.04(-0.42%)
Dec 30, 2014 10.09 10.20 10.00 10.07 335,657 -0.07(-0.71%)
Dec 29, 2014 10.14 10.25 10.14 10.14 292,795 +0.00(+0.00%)
Dec 26, 2014 10.11 10.21 10.07 10.14 331,691 +0.07(+0.72%)
Dec 24, 2014 10.05 10.07 10.07 10.07 183,606 +0.00(+0.00%)
Dec 23, 2014 10.17 10.19 10.04 10.07 450,245 -0.10(-0.95%)
Dec 22, 2014 9.960 10.18 9.960 10.17 599,379 +0.21(+2.06%)
Dec 19, 2014 9.930 10.07 9.918 9.960 3,244,309 +0.04(+0.43%)
Dec 18, 2014 9.845 9.951 9.761 9.918 1,462,171 +0.13(+1.36%)
Dec 17, 2014 9.471 9.818 9.459 9.785 1,379,348 +0.30(+3.12%)
Dec 16, 2014 9.423 9.580 9.374 9.489 690,333 +0.04(+0.38%)
Dec 15, 2014 9.537 9.610 9.392 9.453 613,915 -0.02(-0.19%)
Dec 12, 2014 9.386 9.561 9.386 9.471 537,663 -0.01(-0.06%)
Dec 11, 2014 9.495 9.628 9.423 9.477 457,000 +0.03(+0.32%)
Dec 10, 2014 9.453 9.607 9.441 9.447 738,321 -0.02(-0.19%)
Dec 09, 2014 9.404 9.507 9.392 9.465 751,862 -0.03(-0.32%)
Dec 08, 2014 9.404 9.501 9.404 9.495 702,272 +0.07(+0.77%)
Dec 05, 2014 9.404 9.459 9.380 9.423 748,614 +0.02(+0.19%)
Dec 04, 2014 9.338 9.489 9.278 9.404 709,153 +0.07(+0.71%)
Dec 03, 2014 9.308 9.374 9.290 9.338 715,767 +0.01(+0.13%)
Dec 02, 2014 9.205 9.362 9.194 9.326 800,183 +0.13(+1.38%)
Dec 01, 2014 9.350 9.422 9.181 9.199 634,202 -0.14(-1.49%)
Nov 28, 2014 9.423 9.513 9.338 9.338 491,599 -0.04(-0.45%)
Nov 26, 2014 9.332 9.380 9.380 9.380 945,351 +0.08(+0.84%)
Nov 25, 2014 9.374 9.416 9.290 9.302 8,485,041 -0.02(-0.26%)
Nov 24, 2014 9.308 9.441 9.278 9.326 2,247,560 +0.02(+0.26%)
Nov 21, 2014 9.447 9.486 9.302 9.302 787,989 -0.08(-0.84%)
Nov 20, 2014 9.308 9.410 9.302 9.380 439,880 +0.07(+0.71%)
Nov 19, 2014 9.592 9.592 9.314 9.314 638,851 -0.28(-2.90%)
Nov 18, 2014 9.465 9.634 9.447 9.592 652,577 +0.12(+1.28%)
Nov 17, 2014 9.646 9.725 9.471 9.471 803,716 -0.17(-1.75%)
Nov 14, 2014 9.513 9.670 9.477 9.640 865,958 +0.16(+1.72%)
Nov 13, 2014 9.308 9.580 9.284 9.477 1,694,903 +0.23(+2.48%)
Nov 12, 2014 9.259 9.368 9.181 9.247 1,282,196 -0.02(-0.20%)
Nov 11, 2014 9.308 9.332 9.157 9.265 552,151 -0.07(-0.78%)
Nov 10, 2014 9.326 9.386 9.163 9.338 895,395 -0.01(-0.06%)
Nov 07, 2014 9.435 9.537 9.253 9.344 1,587,078 -0.02(-0.19%)
Nov 06, 2014 9.284 9.368 9.265 9.362 723,633 +0.10(+1.11%)
Nov 05, 2014 9.308 9.501 9.211 9.259 319,045 -0.04(-0.45%)
Nov 04, 2014 9.332 9.362 9.241 9.302 406,368 -0.05(-0.58%)
Nov 03, 2014 9.247 9.362 9.247 9.356 544,494 +0.09(+0.98%)
Oct 31, 2014 9.151 9.296 9.108 9.265 962,613 +0.21(+2.27%)
Oct 30, 2014 9.036 9.072 8.994 9.060 599,457 +0.04(+0.40%)
Oct 29, 2014 9.048 9.114 8.939 9.024 555,838 -0.02(-0.27%)
Oct 28, 2014 9.060 9.084 9.024 9.048 749,662 +0.00(+0.00%)
Oct 27, 2014 8.988 8.982 8.982 9.048 954,711 +0.07(+0.74%)
Oct 24, 2014 9.000 9.000 8.897 8.982 1,023,455 +0.07(+0.75%)
Oct 23, 2014 8.746 8.915 8.716 8.915 1,007,571 +0.20(+2.29%)
Oct 22, 2014 8.716 8.764 8.631 8.716 247,950 +0.02(+0.21%)
Oct 21, 2014 8.692 8.746 8.643 8.698 705,639 +0.04(+0.42%)
Oct 20, 2014 8.577 8.595 8.577 8.661 408,784 +0.07(+0.77%)
Oct 17, 2014 8.710 8.710 8.480 8.595 536,454 -0.06(-0.70%)
Oct 16, 2014 8.420 8.698 8.378 8.655 1,025,302 +0.20(+2.36%)
Oct 15, 2014 8.359 8.510 8.263 8.456 792,208 +0.02(+0.25%)
Oct 14, 2014 8.292 8.506 8.274 8.435 826,634 +0.17(+2.01%)
Oct 13, 2014 8.167 8.352 8.150 8.269 441,419 +0.07(+0.87%)
Oct 10, 2014 8.263 8.465 8.191 8.197 443,627 -0.11(-1.36%)
Oct 09, 2014 8.364 8.417 8.340 8.310 525,413 -0.05(-0.64%)
Oct 08, 2014 8.138 8.370 8.132 8.364 849,246 +0.22(+2.70%)
Oct 07, 2014 8.245 8.328 8.132 8.144 1,152,274 -0.11(-1.37%)
Oct 06, 2014 8.185 8.292 8.150 8.257 850,543 +0.08(+0.94%)
Oct 03, 2014 8.269 8.304 8.156 8.179 435,951 -0.01(-0.15%)
Oct 02, 2014 8.209 8.286 8.060 8.191 484,694 -0.01(-0.07%)
Oct 01, 2014 8.185 8.227 8.138 8.197 638,113 +0.04(+0.51%)
Sep 30, 2014 8.263 8.274 8.138 8.156 1,906,947 -0.10(-1.15%)
Sep 29, 2014 8.310 8.340 8.203 8.251 833,177 -0.10(-1.21%)
Sep 26, 2014 8.173 8.381 8.090 8.352 1,187,785 +0.18(+2.26%)
Sep 25, 2014 8.173 8.194 8.031 8.167 638,069 -0.01(-0.15%)
Sep 24, 2014 8.173 8.286 8.120 8.179 564,256 +0.00(+0.00%)
Sep 23, 2014 8.203 8.274 8.150 8.179 827,166 -0.03(-0.36%)
Sep 22, 2014 8.245 8.286 8.185 8.209 421,788 -0.05(-0.58%)
Sep 19, 2014 8.221 8.292 8.126 8.257 810,079 +0.05(+0.58%)
Sep 18, 2014 8.233 8.304 8.191 8.209 367,874 -0.02(-0.22%)
Sep 17, 2014 8.274 8.334 8.185 8.227 741,282 -0.05(-0.57%)
Sep 16, 2014 8.191 8.310 8.185 8.274 746,866 +0.05(+0.65%)
Sep 15, 2014 8.334 8.334 8.120 8.221 742,614 -0.10(-1.21%)
Sep 12, 2014 8.483 8.512 8.298 8.322 1,438,694 -0.14(-1.62%)
Sep 11, 2014 8.441 8.524 8.441 8.459 604,400 -0.01(-0.14%)
Sep 10, 2014 8.477 8.560 8.432 8.471 1,350,288 -0.02(-0.21%)
Sep 09, 2014 8.429 8.613 8.429 8.488 4,169,804 -0.17(-1.99%)
Sep 08, 2014 8.601 8.679 8.560 8.661 242,748 +0.06(+0.69%)
Sep 05, 2014 8.530 8.655 8.530 8.601 170,761 +0.05(+0.63%)
Sep 04, 2014 8.655 8.655 8.542 8.548 190,612 -0.11(-1.24%)
Sep 03, 2014 8.821 8.863 8.637 8.655 167,230 -0.15(-1.69%)
Sep 02, 2014 8.833 8.916 8.768 8.804 235,110 +0.00(+0.00%)
Aug 29, 2014 8.720 8.804 8.804 8.804 181,181 +0.09(+1.02%)
Aug 28, 2014 8.750 8.780 8.655 8.714 223,386 -0.05(-0.54%)
Aug 27, 2014 8.756 8.833 8.685 8.762 474,634 -0.01(-0.07%)
Aug 26, 2014 8.839 8.845 8.720 8.768 418,491 -0.09(-1.01%)
Aug 25, 2014 8.762 8.875 8.732 8.857 510,242 +0.12(+1.36%)
Aug 22, 2014 8.667 8.798 8.649 8.738 350,998 +0.11(+1.24%)
Aug 21, 2014 8.655 8.720 8.607 8.631 184,699 -0.04(-0.48%)
Aug 20, 2014 8.524 8.679 8.477 8.673 245,640 +0.12(+1.46%)
Aug 19, 2014 8.601 8.619 8.506 8.548 214,825 -0.04(-0.42%)
Aug 18, 2014 8.637 8.655 8.560 8.584 295,284 +0.01(+0.14%)
Aug 15, 2014 8.613 8.619 8.477 8.572 332,684 +0.04(+0.42%)
Aug 14, 2014 8.417 8.536 8.381 8.536 270,060 +0.11(+1.34%)
Aug 13, 2014 8.417 8.554 8.417 8.423 325,461 -0.10(-1.19%)
Aug 12, 2014 8.488 8.530 8.387 8.524 461,458 +0.00(+0.00%)
Aug 11, 2014 8.590 8.691 8.524 8.524 279,326 +0.00(+0.00%)
Aug 08, 2014 8.483 8.530 8.459 8.524 162,407 +0.02(+0.28%)
Aug 07, 2014 8.518 8.566 8.435 8.500 260,844 -0.02(-0.21%)
Aug 06, 2014 8.381 8.548 8.370 8.518 332,696 +0.14(+1.63%)
Aug 05, 2014 8.376 8.411 8.317 8.381 214,793 +0.02(+0.21%)
Aug 04, 2014 8.405 8.477 8.322 8.364 402,043 -0.03(-0.35%)
Aug 01, 2014 8.417 8.471 8.334 8.393 247,172 +0.02(+0.28%)
Jul 31, 2014 8.310 8.396 8.263 8.370 405,571 +0.00(+0.00%)
Jul 30, 2014 8.465 8.483 8.280 8.370 279,650 -0.04(-0.42%)
Jul 29, 2014 8.590 8.619 8.405 8.405 350,446 -0.17(-2.01%)
Jul 28, 2014 8.459 8.590 8.411 8.578 417,942 +0.17(+1.98%)
Jul 25, 2014 8.566 8.619 8.411 8.411 449,295 -0.20(-2.35%)
Jul 24, 2014 8.708 8.708 8.590 8.613 367,388 -0.06(-0.69%)
Jul 23, 2014 8.720 8.732 8.649 8.673 411,186 -0.02(-0.27%)
Jul 22, 2014 8.774 8.780 8.673 8.697 301,012 -0.05(-0.61%)
Jul 21, 2014 8.714 8.768 8.679 8.750 258,353 +0.02(+0.27%)
Jul 18, 2014 8.494 8.732 8.494 8.726 252,539 +0.20(+2.37%)
Jul 17, 2014 8.447 8.560 8.417 8.524 486,280 +0.07(+0.84%)
Jul 16, 2014 8.465 8.494 8.387 8.453 313,886 +0.03(+0.32%)
Jul 15, 2014 8.403 8.467 8.309 8.426 625,796 +0.00(+0.00%)
Jul 14, 2014 8.455 8.485 8.379 8.426 745,736 +0.03(+0.35%)
Jul 11, 2014 8.473 8.473 8.338 8.397 1,017,367 -0.05(-0.62%)
Jul 10, 2014 8.479 8.561 8.414 8.449 615,643 -0.11(-1.23%)
Jul 09, 2014 8.368 8.561 8.274 8.555 1,017,731 +0.25(+2.96%)
Jul 08, 2014 8.280 8.397 8.251 8.309 531,005 +0.04(+0.50%)
Jul 07, 2014 8.373 8.396 8.239 8.268 376,697 -0.08(-0.91%)
Jul 03, 2014 8.438 8.344 8.344 8.344 170,727 -0.08(-0.97%)
Jul 02, 2014 8.520 8.526 8.368 8.426 412,865 -0.05(-0.62%)
Jul 01, 2014 8.438 8.526 8.425 8.479 315,242 +0.06(+0.69%)
Jun 30, 2014 8.467 8.526 8.350 8.420 425,580 -0.06(-0.76%)
Jun 27, 2014 8.344 8.485 8.339 8.485 1,369,770 +0.15(+1.83%)
Jun 26, 2014 8.303 8.350 8.268 8.332 199,088 +0.04(+0.49%)
Jun 25, 2014 8.291 8.327 8.215 8.291 222,913 -0.01(-0.14%)
Jun 24, 2014 8.286 8.409 8.262 8.303 248,858 -0.01(-0.07%)
Jun 23, 2014 8.444 8.455 8.297 8.309 229,793 -0.13(-1.53%)
Jun 20, 2014 8.344 8.458 8.291 8.438 758,121 +0.13(+1.55%)
Jun 19, 2014 8.327 8.338 8.256 8.309 475,725 +0.01(+0.14%)
Jun 18, 2014 8.315 8.315 8.198 8.297 206,576 +0.00(+0.00%)
Jun 17, 2014 8.327 8.350 8.221 8.297 306,492 -0.01(-0.07%)
Jun 16, 2014 8.350 8.368 8.286 8.303 402,216 -0.04(-0.42%)
Jun 13, 2014 8.332 8.385 8.274 8.338 394,982 +0.03(+0.35%)
Jun 12, 2014 8.309 8.362 8.215 8.309 363,425 +0.01(+0.07%)
Jun 11, 2014 8.256 8.303 8.204 8.303 309,999 +0.03(+0.35%)
Jun 10, 2014 8.397 8.397 8.245 8.274 307,622 -0.15(-1.81%)
Jun 06, 2014 8.549 8.561 8.391 8.426 528,132 -0.07(-0.83%)
Jun 05, 2014 8.379 8.508 8.338 8.496 599,141 +0.16(+1.89%)
Jun 04, 2014 8.251 8.391 8.245 8.338 937,053 +0.16(+1.93%)
Jun 03, 2014 8.104 8.210 8.011 8.180 864,262 +0.07(+0.87%)
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.