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 (%)
Apr 28, 2017 10.80 10.81 10.65 10.71 1,604,849 -0.13(-1.16%)
Apr 27, 2017 10.85 10.92 10.81 10.83 1,235,449 -0.02(-0.15%)
Apr 26, 2017 10.92 10.95 10.83 10.85 2,082,607 -0.11(-1.04%)
Apr 25, 2017 10.90 11.01 10.87 10.96 2,445,340 +0.07(+0.65%)
Apr 24, 2017 11.11 11.13 10.77 10.89 2,485,026 -0.18(-1.63%)
Apr 21, 2017 11.09 11.11 11.04 11.07 1,926,326 -0.01(-0.05%)
Apr 20, 2017 11.09 11.12 11.02 11.08 1,826,276 -0.01(-0.05%)
Apr 19, 2017 11.09 11.15 11.06 11.08 2,073,550 -0.02(-0.15%)
Apr 18, 2017 11.02 11.11 11.01 11.10 1,768,841 +0.07(+0.64%)
Apr 17, 2017 10.91 11.04 10.90 11.03 2,606,549 +0.14(+1.25%)
Apr 13, 2017 10.99 11.03 10.84 10.89 3,078,029 -0.06(-0.55%)
Apr 12, 2017 11.01 11.03 10.90 10.95 3,028,973 -0.05(-0.50%)
Apr 11, 2017 10.96 11.02 10.91 11.01 1,842,740 +0.09(+0.80%)
Apr 10, 2017 10.90 10.95 10.85 10.92 2,218,877 +0.04(+0.35%)
Apr 07, 2017 10.77 10.89 10.73 10.88 3,101,400 +0.17(+1.58%)
Apr 06, 2017 10.65 10.77 10.61 10.71 5,226,356 +0.06(+0.56%)
Apr 05, 2017 10.66 10.75 10.62 10.65 3,765,665 -0.03(-0.31%)
Apr 04, 2017 10.78 10.83 10.65 10.68 2,501,504 -0.12(-1.11%)
Apr 03, 2017 10.83 10.89 10.76 10.80 3,571,664 -0.03(-0.25%)
Mar 31, 2017 10.81 10.89 10.77 10.83 5,970,252 +0.05(+0.51%)
Mar 30, 2017 10.74 10.79 10.65 10.78 2,564,563 +0.01(+0.05%)
Mar 29, 2017 10.75 10.80 10.69 10.77 1,990,516 +0.01(+0.05%)
Mar 28, 2017 10.67 10.77 10.57 10.77 3,423,587 +0.10(+0.97%)
Mar 27, 2017 10.61 10.75 10.59 10.66 3,087,413 +0.05(+0.51%)
Mar 24, 2017 10.57 10.66 10.51 10.61 2,885,537 +0.09(+0.88%)
Mar 23, 2017 10.39 10.63 10.32 10.51 2,656,107 +0.12(+1.15%)
Mar 22, 2017 10.33 10.40 10.21 10.39 3,668,839 +0.12(+1.17%)
Mar 21, 2017 10.35 10.38 10.19 10.27 4,361,712 -0.02(-0.21%)
Mar 20, 2017 10.35 10.41 10.25 10.30 3,340,205 -0.07(-0.68%)
Mar 17, 2017 10.28 10.38 10.22 10.37 2,833,481 +0.11(+1.12%)
Mar 16, 2017 10.21 10.35 10.19 10.25 4,499,042 +0.02(+0.16%)
Mar 15, 2017 10.02 10.27 10.01 10.24 5,245,221 +0.20(+2.01%)
Mar 14, 2017 9.931 10.07 9.910 10.03 18,959,364 -0.27(-2.59%)
Mar 13, 2017 10.40 10.27 10.30 1,700,044 +0.00(+0.00%)
Mar 10, 2017 10.35 10.45 10.20 10.30 1,574,075 +0.07(+0.64%)
Mar 09, 2017 10.37 10.45 10.19 10.24 1,338,444 -0.16(-1.57%)
Mar 08, 2017 10.63 10.63 10.39 10.40 1,251,731 -0.29(-2.75%)
Mar 07, 2017 10.66 10.74 10.62 10.69 1,292,455 -0.01(-0.10%)
Mar 06, 2017 10.74 10.78 10.63 10.71 1,420,133 -0.09(-0.81%)
Mar 03, 2017 10.79 10.79 10.65 10.79 1,072,954 +0.01(+0.05%)
Mar 02, 2017 10.78 10.88 10.74 10.79 1,167,292 +0.00(+0.00%)
Mar 01, 2017 10.77 10.95 10.71 10.79 2,244,510 -0.07(-0.65%)
Feb 28, 2017 10.93 10.99 10.85 10.86 1,455,860 -0.09(-0.85%)
Feb 27, 2017 10.95 11.01 10.85 10.95 1,918,156 +0.00(+0.00%)
Feb 24, 2017 10.80 10.97 10.54 10.95 2,664,152 +0.10(+0.90%)
Feb 23, 2017 10.81 10.87 10.62 10.85 1,787,207 +0.13(+1.17%)
Feb 22, 2017 10.70 10.77 10.66 10.73 1,201,353 +0.05(+0.46%)
Feb 21, 2017 10.56 10.69 10.51 10.68 1,454,946 +0.10(+0.98%)
Feb 17, 2017 10.57 10.57 10.57 0 +0.04(+0.36%)
Feb 16, 2017 10.30 10.57 10.30 10.54 1,457,401 +0.23(+2.22%)
Feb 15, 2017 10.19 10.32 10.15 10.31 1,291,086 +0.02(+0.21%)
Feb 14, 2017 10.38 10.39 10.24 10.29 1,053,824 -0.11(-1.10%)
Feb 13, 2017 10.39 10.43 10.31 10.40 1,064,355 +0.22(+2.14%)
Feb 10, 2017 10.00 10.19 9.968 10.18 845,270 +0.13(+1.33%)
Feb 09, 2017 9.990 10.10 9.942 10.05 916,752 +0.02(+0.16%)
Feb 08, 2017 10.06 10.09 9.979 10.03 1,060,550 +0.05(+0.54%)
Feb 07, 2017 10.00 10.05 9.963 9.979 1,436,618 -0.01(-0.11%)
Feb 06, 2017 10.05 10.08 9.963 9.990 978,721 -0.04(-0.37%)
Feb 03, 2017 10.06 10.12 9.958 10.03 1,040,971 +0.06(+0.59%)
Feb 02, 2017 9.808 10.00 9.755 9.968 1,780,084 +0.24(+2.42%)
Feb 01, 2017 9.877 9.995 9.722 9.733 1,384,452 -0.18(-1.83%)
Jan 31, 2017 9.904 10.03 9.888 9.915 1,688,978 +0.04(+0.38%)
Jan 30, 2017 9.920 9.949 9.829 9.877 1,294,543 -0.07(-0.70%)
Jan 27, 2017 10.06 10.06 9.867 9.947 1,247,660 -0.05(-0.48%)
Jan 26, 2017 10.08 10.12 9.982 9.995 1,146,250 -0.08(-0.80%)
Jan 25, 2017 10.13 10.21 10.06 10.08 1,839,548 -0.09(-0.84%)
Jan 24, 2017 10.16 10.22 10.09 10.16 1,337,694 -0.01(-0.05%)
Jan 23, 2017 10.14 10.18 10.03 10.17 1,786,077 +0.13(+1.33%)
Jan 20, 2017 9.984 10.14 9.981 10.03 1,465,159 +0.03(+0.27%)
Jan 19, 2017 10.09 10.09 9.963 10.01 1,939,768 -0.16(-1.58%)
Jan 18, 2017 10.16 10.24 10.12 10.17 1,854,549 -0.01(-0.11%)
Jan 17, 2017 10.11 10.21 10.05 10.18 1,888,716 +0.14(+1.44%)
Jan 13, 2017 10.03 10.03 10.03 0 -0.01(-0.05%)
Jan 12, 2017 9.968 10.04 9.867 10.04 1,700,505 +0.14(+1.46%)
Jan 11, 2017 9.947 9.984 9.872 9.893 1,965,572 -0.04(-0.38%)
Jan 10, 2017 10.01 10.03 9.920 9.931 1,849,442 -0.07(-0.75%)
Jan 09, 2017 10.18 10.18 10.00 10.01 2,604,153 -0.11(-1.06%)
Jan 06, 2017 10.17 10.23 10.09 10.11 2,526,617 -0.10(-0.99%)
Jan 05, 2017 10.16 10.25 10.09 10.21 1,432,135 +0.02(+0.21%)
Jan 04, 2017 10.04 10.22 9.995 10.19 1,886,671 +0.18(+1.76%)
Jan 03, 2017 10.06 10.11 9.949 10.02 1,722,325 -0.12(-1.16%)
Dec 30, 2016 10.13 10.13 10.13 0 +0.09(+0.85%)
Dec 29, 2016 9.877 10.05 9.829 10.05 1,431,489 +0.19(+1.90%)
Dec 28, 2016 9.947 9.968 9.787 9.861 941,525 -0.08(-0.81%)
Dec 27, 2016 9.872 9.990 9.827 9.942 1,260,204 +0.07(+0.70%)
Dec 23, 2016 9.872 9.872 9.872 0 +0.07(+0.71%)
Dec 22, 2016 9.845 9.883 9.696 9.803 1,529,646 -0.08(-0.81%)
Dec 21, 2016 10.05 10.20 9.869 9.883 1,941,669 -0.16(-1.60%)
Dec 20, 2016 10.05 10.18 9.952 10.04 1,489,303 -0.05(-0.53%)
Dec 19, 2016 9.958 10.20 9.940 10.10 1,654,184 +0.24(+2.38%)
Dec 16, 2016 9.755 9.867 9.658 9.861 3,643,218 +0.23(+2.39%)
Dec 15, 2016 9.733 9.835 9.600 9.632 1,650,858 -0.13(-1.31%)
Dec 14, 2016 10.13 10.13 9.749 9.760 1,390,337 -0.34(-3.39%)
Dec 13, 2016 10.19 10.20 9.995 10.10 1,337,769 -0.03(-0.32%)
Dec 12, 2016 10.06 10.18 10.05 10.13 1,161,112 +0.03(+0.26%)
Dec 09, 2016 10.04 10.21 9.968 10.11 1,580,262 +0.04(+0.37%)
Dec 08, 2016 9.749 10.11 9.749 10.07 1,664,525 +0.16(+1.56%)
Dec 07, 2016 9.728 9.936 9.728 9.915 1,388,913 +0.25(+2.60%)
Dec 06, 2016 9.616 9.712 9.600 9.664 1,317,823 +0.08(+0.84%)
Dec 05, 2016 9.503 9.613 9.428 9.583 1,789,939 +0.07(+0.79%)
Dec 02, 2016 9.503 9.669 9.416 9.509 2,610,142 +0.12(+1.31%)
Dec 01, 2016 9.567 9.610 9.236 9.386 2,761,367 -0.30(-3.09%)
Nov 30, 2016 9.733 9.757 9.589 9.685 2,189,734 -0.22(-2.21%)
Nov 29, 2016 9.803 9.958 9.803 9.904 2,055,247 +0.09(+0.93%)
Nov 28, 2016 9.931 10.04 9.797 9.813 1,738,464 -0.07(-0.70%)
Nov 25, 2016 9.813 10.02 9.803 9.883 1,177,605 +0.10(+0.98%)
Nov 23, 2016 9.787 9.787 9.787 0 +0.08(+0.83%)
Nov 22, 2016 9.674 9.755 9.626 9.706 2,337,402 +0.09(+0.89%)
Nov 21, 2016 9.626 9.722 9.573 9.621 1,416,374 +0.03(+0.28%)
Nov 18, 2016 9.578 9.637 9.477 9.594 1,350,039 +0.06(+0.62%)
Nov 17, 2016 9.658 9.755 9.519 9.535 1,532,224 -0.08(-0.83%)
Nov 16, 2016 9.589 9.672 9.530 9.616 2,062,905 +0.04(+0.39%)
Nov 15, 2016 9.722 9.861 9.530 9.578 1,837,743 -0.09(-0.94%)
Nov 14, 2016 9.445 9.690 9.354 9.669 2,730,303 +0.18(+1.86%)
Nov 11, 2016 9.311 9.658 9.311 9.493 5,240,111 +0.16(+1.66%)
Nov 10, 2016 9.717 9.819 9.151 9.338 4,960,903 -0.35(-3.59%)
Nov 09, 2016 9.947 10.00 9.669 9.685 3,577,397 -0.55(-5.33%)
Nov 08, 2016 10.25 10.28 10.10 10.23 1,447,304 +0.19(+1.86%)
Nov 07, 2016 10.07 10.16 9.895 10.04 2,202,965 +0.32(+3.29%)
Nov 04, 2016 9.556 9.760 9.498 9.723 2,242,414 +0.20(+2.15%)
Nov 03, 2016 9.577 9.649 9.456 9.519 2,254,475 -0.18(-1.84%)
Nov 02, 2016 10.23 10.27 9.697 9.697 2,384,991 -0.40(-3.95%)
Nov 01, 2016 10.27 10.36 10.07 10.10 2,095,745 +0.66(+6.97%)
Oct 31, 2016 9.290 9.476 9.236 9.438 3,666,571 +0.18(+1.91%)
Oct 28, 2016 9.295 9.342 9.206 9.261 2,746,438 -0.02(-0.21%)
Oct 27, 2016 9.476 9.481 9.266 9.280 2,363,307 -0.25(-2.61%)
Oct 26, 2016 9.734 9.734 9.510 9.529 1,307,134 -0.27(-2.73%)
Oct 25, 2016 9.772 9.825 9.708 9.796 1,108,361 -0.01(-0.10%)
Oct 24, 2016 9.786 9.872 9.744 9.806 856,880 +0.07(+0.69%)
Oct 21, 2016 9.653 9.794 9.653 9.739 1,173,243 +0.03(+0.30%)
Oct 20, 2016 9.677 9.736 9.634 9.710 939,987 +0.02(+0.25%)
Oct 19, 2016 9.777 9.815 9.672 9.686 1,470,871 -0.09(-0.88%)
Oct 18, 2016 9.701 9.829 9.662 9.772 1,292,176 +0.12(+1.29%)
Oct 17, 2016 9.629 9.801 9.619 9.648 1,375,768 +0.02(+0.25%)
Oct 14, 2016 9.643 9.739 9.529 9.624 1,144,315 -0.07(-0.74%)
Oct 13, 2016 9.524 9.741 9.524 9.696 1,661,904 +0.17(+1.80%)
Oct 12, 2016 9.405 9.543 9.345 9.524 1,212,010 +0.14(+1.48%)
Oct 11, 2016 9.424 9.514 9.362 9.385 1,401,045 -0.08(-0.81%)
Oct 10, 2016 9.371 9.507 9.371 9.462 2,592,773 +0.08(+0.81%)
Oct 07, 2016 9.405 9.553 9.295 9.385 2,763,294 +0.01(+0.15%)
Oct 06, 2016 9.309 9.385 9.094 9.371 3,641,451 +0.00(+0.05%)
Oct 05, 2016 9.748 9.796 9.347 9.366 2,539,703 -0.34(-3.54%)
Oct 04, 2016 9.906 9.906 9.648 9.710 2,534,304 -0.32(-3.23%)
Oct 03, 2016 10.24 10.24 9.954 10.03 1,991,795 -0.25(-2.41%)
Sep 30, 2016 10.38 10.40 10.26 10.28 2,272,669 -0.05(-0.51%)
Sep 29, 2016 10.31 10.43 10.13 10.34 2,162,220 -0.02(-0.23%)
Sep 28, 2016 10.30 10.36 10.24 10.36 2,497,758 +0.09(+0.88%)
Sep 27, 2016 10.40 10.41 10.22 10.27 2,767,234 -0.12(-1.19%)
Sep 26, 2016 10.41 10.45 10.34 10.39 1,554,034 -0.01(-0.14%)
Sep 23, 2016 10.36 10.48 10.32 10.41 2,983,123 +0.01(+0.09%)
Sep 22, 2016 10.32 10.42 10.31 10.40 2,650,623 +0.18(+1.73%)
Sep 21, 2016 9.992 10.26 9.939 10.22 4,596,499 +0.21(+2.05%)
Sep 20, 2016 9.982 10.04 9.915 10.02 3,376,352 +0.10(+1.01%)
Sep 19, 2016 9.677 9.944 9.667 9.915 2,327,963 +0.23(+2.37%)
Sep 16, 2016 9.586 9.715 9.533 9.686 7,813,328 +0.09(+0.90%)
Sep 15, 2016 9.481 9.624 9.467 9.600 2,058,673 +0.10(+1.06%)
Sep 14, 2016 9.529 9.600 9.471 9.500 2,084,277 +0.00(+0.00%)
Sep 13, 2016 9.677 9.796 9.419 9.500 3,003,063 -0.24(-2.45%)
Sep 12, 2016 9.619 9.779 9.610 9.739 3,895,395 +0.06(+0.64%)
Sep 09, 2016 10.24 10.27 9.612 9.677 5,326,848 -0.70(-6.72%)
Sep 08, 2016 10.44 10.46 10.36 10.37 3,689,977 -0.14(-1.32%)
Sep 07, 2016 10.43 10.52 10.35 10.51 2,266,948 +0.12(+1.15%)
Sep 06, 2016 10.15 10.42 10.12 10.39 3,539,463 +0.24(+2.40%)
Sep 02, 2016 10.03 10.15 10.15 10.15 4,342,584 -0.05(-0.47%)
Sep 01, 2016 10.20 10.22 10.11 10.20 1,315,193 -0.02(-0.23%)
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%)
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.