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
)
22.01
+0.11 (+0.50%)
Official Closing Price
Updated: 7:00 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%)
Jun 01, 2016
8.838
9.033
8.805
8.987
3,873,751
+0.15(+1.69%)
May 31, 2016
8.866
8.875
8.768
8.838
3,249,182
-0.03(-0.31%)
May 27, 2016
8.815
8.866
8.866
8.866
1,921,556
+0.05(+0.53%)
May 26, 2016
8.731
8.840
8.694
8.819
2,145,474
+0.09(+1.07%)
May 25, 2016
8.810
8.824
8.652
8.726
3,280,275
-0.08(-0.95%)
May 24, 2016
8.791
8.843
8.736
8.810
2,026,231
+0.06(+0.69%)
May 23, 2016
8.764
8.791
8.670
8.750
1,737,370
+0.01(+0.16%)
May 20, 2016
8.684
8.745
8.657
8.736
2,531,352
+0.07(+0.86%)
May 19, 2016
8.726
8.726
8.577
8.661
1,923,574
-0.06(-0.69%)
May 18, 2016
8.829
8.857
8.643
8.722
1,781,137
-0.11(-1.21%)
May 17, 2016
8.959
8.959
8.812
8.829
2,263,526
-0.13(-1.45%)
May 16, 2016
8.950
9.001
8.926
8.959
1,854,518
+0.00(+0.05%)
May 13, 2016
8.857
8.978
8.782
8.954
1,786,944
+0.09(+1.00%)
May 12, 2016
8.931
8.947
8.838
8.866
3,028,986
-0.07(-0.78%)
May 11, 2016
9.020
9.020
8.778
8.936
2,057,714
-0.09(-1.03%)
May 10, 2016
9.122
9.192
9.020
9.029
3,428,592
-0.07(-0.82%)
May 09, 2016
9.071
9.182
9.043
9.103
4,476,995
+0.11(+1.24%)
May 06, 2016
8.815
9.036
8.768
8.992
4,031,990
+0.20(+2.33%)
May 05, 2016
8.810
8.892
8.508
8.787
3,539,680
+0.24(+2.85%)
May 04, 2016
8.290
8.597
8.285
8.543
4,435,394
+0.22(+2.61%)
May 03, 2016
8.294
8.344
8.204
8.326
3,785,727
+0.03(+0.33%)
May 02, 2016
8.249
8.387
8.217
8.299
3,664,839
+0.10(+1.16%)
Apr 29, 2016
8.272
8.303
8.163
8.204
11,517,345
-0.08(-0.93%)
Apr 28, 2016
8.190
8.367
8.168
8.281
2,324,736
+0.02(+0.27%)
Apr 27, 2016
8.258
8.308
8.190
8.258
3,200,189
-0.00(-0.05%)
Apr 26, 2016
8.276
8.385
8.186
8.263
3,642,156
+0.00(+0.00%)
Apr 25, 2016
8.145
8.263
8.104
8.263
2,606,832
+0.09(+1.11%)
Apr 22, 2016
8.127
8.258
8.086
8.172
2,799,006
+0.09(+1.06%)
Apr 21, 2016
8.308
8.349
8.068
8.086
4,490,000
-0.18(-2.14%)
Apr 20, 2016
8.480
8.525
8.254
8.263
5,141,716
-0.23(-2.72%)
Apr 19, 2016
8.448
8.520
8.369
8.493
6,135,772
+0.10(+1.13%)
Apr 18, 2016
8.389
8.430
8.321
8.398
2,031,559
+0.03(+0.32%)
Apr 15, 2016
8.321
8.389
8.274
8.371
4,358,127
+0.05(+0.54%)
Apr 14, 2016
8.353
8.416
8.303
8.326
2,065,566
-0.02(-0.22%)
Apr 13, 2016
8.484
8.484
8.240
8.344
3,431,531
-0.12(-1.44%)
Apr 12, 2016
8.407
8.475
8.339
8.466
2,704,828
+0.06(+0.70%)
Apr 11, 2016
8.403
8.484
8.371
8.407
5,768,139
+0.03(+0.32%)
Apr 08, 2016
8.326
8.389
8.222
8.380
3,058,494
+0.10(+1.20%)
Apr 07, 2016
8.294
8.389
8.249
8.281
5,429,251
-0.02(-0.22%)
Apr 06, 2016
8.267
8.349
8.240
8.299
35,151,504
-0.05(-0.65%)
Apr 05, 2016
8.394
8.439
8.339
8.353
2,376,765
-0.06(-0.75%)
Apr 04, 2016
8.317
8.475
8.285
8.416
1,802,683
+0.11(+1.36%)
Apr 01, 2016
8.380
8.462
8.294
8.303
2,093,648
-0.10(-1.24%)
Mar 31, 2016
8.303
8.520
8.299
8.407
3,001,042
+0.11(+1.36%)
Mar 30, 2016
8.439
8.516
8.263
8.294
1,912,713
-0.24(-2.81%)
Mar 29, 2016
8.258
8.552
8.229
8.534
3,262,981
+0.27(+3.23%)
Mar 28, 2016
8.249
8.276
8.149
8.267
1,252,085
+0.01(+0.16%)
Mar 24, 2016
8.154
8.254
8.254
8.254
1,733,942
+0.10(+1.16%)
Mar 23, 2016
8.258
8.263
8.140
8.158
2,335,264
-0.10(-1.26%)
Mar 22, 2016
8.186
8.326
8.186
8.263
2,730,705
+0.03(+0.33%)
Mar 21, 2016
8.213
8.299
8.120
8.235
2,185,711
+0.00(+0.06%)
Mar 18, 2016
8.335
8.335
8.118
8.231
6,793,998
-0.06(-0.76%)
Mar 17, 2016
8.258
8.299
8.177
8.294
2,442,100
+0.04(+0.49%)
Mar 16, 2016
8.113
8.308
8.068
8.254
3,475,116
+0.12(+1.50%)
Mar 15, 2016
8.050
8.195
8.050
8.131
1,985,324
+0.03(+0.39%)
Mar 14, 2016
7.892
8.122
7.855
8.100
2,938,197
+0.21(+2.64%)
Mar 11, 2016
7.901
7.991
7.853
7.892
3,375,397
+0.06(+0.75%)
Mar 10, 2016
7.982
8.086
7.819
7.833
1,702,801
-0.10(-1.31%)
Mar 09, 2016
7.860
8.068
7.860
7.937
1,794,595
+0.08(+1.04%)
Mar 08, 2016
8.104
8.149
7.851
7.855
3,111,438
-0.22(-2.69%)
Mar 07, 2016
8.032
8.122
7.991
8.073
4,045,124
+0.02(+0.22%)
Mar 04, 2016
7.996
8.077
7.882
8.054
2,560,597
+0.06(+0.74%)
Mar 03, 2016
7.968
8.027
7.923
7.996
1,346,738
+0.01(+0.17%)
Mar 02, 2016
7.864
8.018
7.851
7.982
2,035,413
+0.10(+1.32%)
Mar 01, 2016
7.842
7.987
7.842
7.878
3,439,268
+0.10(+1.34%)
Feb 29, 2016
8.014
8.072
7.738
7.774
7,858,591
-0.19(-2.44%)
Feb 26, 2016
8.023
8.073
7.946
7.968
2,568,226
-0.05(-0.68%)
Feb 25, 2016
7.896
8.068
7.860
8.023
1,800,484
+0.19(+2.37%)
Feb 24, 2016
7.860
7.932
7.769
7.837
2,349,123
-0.05(-0.57%)
Feb 23, 2016
7.860
7.973
7.806
7.882
1,900,194
+0.06(+0.75%)
Feb 22, 2016
7.846
7.892
7.715
7.824
2,091,431
+0.04(+0.52%)
Feb 19, 2016
7.552
7.846
7.534
7.783
3,572,885
+0.24(+3.24%)
Feb 18, 2016
7.620
7.701
7.525
7.539
2,578,875
-0.05(-0.72%)
Feb 17, 2016
7.652
7.751
7.570
7.593
1,975,529
-0.01(-0.18%)
Feb 16, 2016
7.566
7.629
7.518
7.606
1,303,126
+0.14(+1.82%)
Feb 12, 2016
7.434
7.471
7.471
7.471
1,567,531
+0.06(+0.79%)
Feb 11, 2016
7.380
7.466
7.240
7.412
1,467,563
-0.07(-0.91%)
Feb 10, 2016
7.444
7.597
7.425
7.480
2,050,624
+0.05(+0.73%)
Feb 09, 2016
7.679
7.701
7.389
7.425
4,390,881
-0.33(-4.26%)
Feb 08, 2016
7.787
7.801
7.653
7.756
3,691,317
-0.07(-0.92%)
Feb 05, 2016
7.905
7.905
7.815
7.828
2,468,092
-0.07(-0.92%)
Feb 04, 2016
7.887
7.919
7.783
7.901
1,865,729
+0.24(+3.09%)
Feb 03, 2016
7.589
7.668
7.519
7.664
2,019,034
+0.11(+1.51%)
Feb 02, 2016
7.567
7.598
7.488
7.549
4,064,957
-0.01(-0.12%)
Feb 01, 2016
7.479
7.593
7.418
7.558
3,186,510
+0.07(+0.88%)
Jan 29, 2016
7.427
7.536
7.396
7.492
6,236,513
+0.11(+1.55%)
Jan 28, 2016
7.475
7.576
7.337
7.378
3,842,978
-0.08(-1.06%)
Jan 27, 2016
7.501
7.510
7.352
7.457
4,475,403
-0.06(-0.76%)
Jan 26, 2016
7.475
7.532
7.387
7.514
3,210,502
+0.16(+2.15%)
Jan 25, 2016
7.343
7.462
7.277
7.356
2,794,332
+0.01(+0.12%)
Jan 22, 2016
7.181
7.383
7.137
7.348
4,017,603
+0.20(+2.76%)
Jan 21, 2016
7.005
7.220
6.891
7.150
5,110,692
+0.19(+2.71%)
Jan 20, 2016
6.812
6.966
6.764
6.961
19,981,448
-0.23(-3.17%)
Jan 19, 2016
7.058
7.208
7.027
7.190
1,317,517
+0.17(+2.44%)
Jan 15, 2016
6.970
7.018
7.018
7.018
1,754,976
-0.04(-0.56%)
Jan 14, 2016
7.106
7.185
7.036
7.058
1,590,968
-0.03(-0.43%)
Jan 13, 2016
7.172
7.247
7.036
7.089
1,708,192
-0.18(-2.48%)
Jan 12, 2016
7.308
7.308
7.190
7.269
1,555,755
-0.01(-0.12%)
Jan 11, 2016
7.181
7.326
7.176
7.277
1,070,285
+0.14(+1.97%)
Jan 08, 2016
7.212
7.238
7.133
7.137
1,285,291
-0.05(-0.67%)
Jan 07, 2016
7.251
7.286
7.181
7.185
1,559,165
-0.16(-2.21%)
Jan 06, 2016
7.470
7.514
7.273
7.348
1,735,880
-0.15(-2.05%)
Jan 05, 2016
7.339
7.519
7.317
7.501
1,764,140
+0.19(+2.58%)
Jan 04, 2016
7.339
7.378
7.260
7.312
1,398,971
-0.09(-1.19%)
Dec 31, 2015
7.462
7.400
7.400
7.400
949,596
-0.05(-0.65%)
Dec 30, 2015
7.440
7.462
7.427
7.449
787,557
+0.01(+0.12%)
Dec 29, 2015
7.413
7.444
7.400
7.440
1,136,684
+0.07(+1.01%)
Dec 28, 2015
7.286
7.378
7.255
7.365
1,071,258
+0.07(+1.02%)
Dec 24, 2015
7.348
7.291
7.291
7.291
574,132
-0.07(-0.90%)
Dec 23, 2015
7.326
7.383
7.326
7.356
1,110,620
+0.04(+0.60%)
Dec 22, 2015
7.207
7.345
7.207
7.312
1,688,122
+0.13(+1.77%)
Dec 21, 2015
7.207
7.227
7.159
7.185
971,657
+0.01(+0.18%)
Dec 18, 2015
7.159
7.220
7.124
7.172
2,878,419
-0.04(-0.49%)
Dec 17, 2015
7.154
7.238
7.146
7.207
1,897,847
+0.13(+1.80%)
Dec 16, 2015
7.005
7.080
6.972
7.080
1,469,646
+0.08(+1.13%)
Dec 15, 2015
6.953
7.049
6.953
7.001
1,297,799
+0.07(+1.08%)
Dec 14, 2015
6.904
6.992
6.869
6.926
3,392,186
+0.01(+0.13%)
Dec 11, 2015
6.838
6.922
6.821
6.917
1,637,045
+0.00(+0.06%)
Dec 10, 2015
6.953
7.036
6.904
6.913
737,110
-0.04(-0.57%)
Dec 09, 2015
6.843
6.988
6.843
6.953
1,050,935
-0.07(-1.00%)
Dec 08, 2015
6.966
7.067
6.948
7.023
1,065,084
+0.13(+1.85%)
Dec 07, 2015
6.953
6.979
6.863
6.895
570,806
-0.07(-1.01%)
Dec 04, 2015
6.865
7.023
6.843
6.966
1,012,653
+0.12(+1.73%)
Dec 03, 2015
6.974
6.974
6.803
6.847
869,990
-0.14(-2.01%)
Dec 02, 2015
7.128
7.128
6.983
6.988
1,061,124
-0.13(-1.79%)
Dec 01, 2015
7.058
7.138
7.053
7.115
943,764
+0.09(+1.25%)
Nov 30, 2015
7.115
7.137
7.027
7.027
1,472,271
-0.06(-0.87%)
Nov 27, 2015
7.027
7.115
7.023
7.089
341,132
+0.05(+0.69%)
Nov 25, 2015
6.992
7.040
7.040
7.040
606,484
+0.04(+0.63%)
Nov 24, 2015
6.988
7.014
6.878
6.996
819,667
+0.00(+0.00%)
Nov 23, 2015
6.970
7.040
6.939
6.996
676,309
+0.03(+0.38%)
Nov 20, 2015
6.878
6.970
6.878
6.970
823,344
+0.14(+1.99%)
Nov 19, 2015
6.816
6.856
6.751
6.834
1,364,247
+0.03(+0.45%)
Nov 18, 2015
6.781
6.808
6.707
6.803
892,766
+0.01(+0.19%)
Nov 17, 2015
6.737
6.821
6.716
6.790
1,044,340
+0.05(+0.78%)
Nov 16, 2015
6.650
6.764
6.641
6.737
1,708,554
+0.08(+1.25%)
Nov 13, 2015
6.685
6.729
6.601
6.654
991,781
-0.03(-0.46%)
Nov 12, 2015
6.720
6.755
6.685
6.685
760,203
-0.05(-0.78%)
Nov 11, 2015
6.825
6.830
6.716
6.737
900,715
-0.09(-1.29%)
Nov 10, 2015
6.716
6.852
6.705
6.825
1,973,643
+0.11(+1.70%)
Nov 09, 2015
6.860
6.869
6.676
6.711
1,820,432
-0.15(-2.18%)
Nov 06, 2015
6.948
6.979
6.737
6.860
2,062,454
-0.13(-1.82%)
Nov 05, 2015
6.939
7.377
6.860
6.988
1,610,584
+0.27(+4.02%)
Nov 04, 2015
6.731
6.731
6.627
6.718
1,624,266
-0.01(-0.19%)
Nov 03, 2015
6.748
6.760
6.654
6.731
1,319,113
-0.04(-0.56%)
Nov 02, 2015
6.782
6.786
6.654
6.769
2,121,959
-0.02(-0.25%)
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%)
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
.