Healthpeak Properties Inc (NY: DOC )

18.64 +0.33 (+1.80%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.80 14.80 14.23 14.33 5,015,257 -0.60(-4.01%)
Feb 25, 2022 14.76 15.00 14.71 14.93 3,860,347 +0.14(+0.95%)
Feb 24, 2022 14.68 14.87 14.55 14.79 4,229,744 -0.03(-0.18%)
Feb 23, 2022 15.22 15.30 14.77 14.82 2,622,659 -0.23(-1.52%)
Feb 22, 2022 15.13 15.17 14.95 15.05 2,265,694 -0.11(-0.70%)
Feb 18, 2022 15.15 0 -0.09(-0.58%)
Feb 17, 2022 15.30 15.35 15.20 15.24 1,297,513 -0.12(-0.80%)
Feb 16, 2022 15.35 15.46 15.25 15.37 1,661,502 +0.06(+0.40%)
Feb 15, 2022 15.23 15.44 15.02 15.30 3,038,561 +0.17(+1.11%)
Feb 14, 2022 15.33 15.42 15.07 15.14 2,332,807 -0.17(-1.09%)
Feb 11, 2022 15.22 15.37 15.06 15.30 3,415,634 +0.15(+0.99%)
Feb 10, 2022 15.16 15.41 15.01 15.15 3,629,606 -0.21(-1.38%)
Feb 09, 2022 15.15 15.37 15.08 15.37 3,409,900 +0.33(+2.17%)
Feb 08, 2022 15.22 15.22 15.04 15.04 1,963,431 -0.16(-1.04%)
Feb 07, 2022 15.39 15.40 15.15 15.20 2,638,972 -0.17(-1.09%)
Feb 04, 2022 15.45 15.52 15.15 15.37 2,872,030 -0.19(-1.25%)
Feb 03, 2022 15.66 15.86 15.51 15.56 2,985,734 -0.19(-1.23%)
Feb 02, 2022 15.74 15.91 15.73 15.75 2,381,888 +0.01(+0.06%)
Feb 01, 2022 16.05 16.06 15.74 15.74 2,190,361 -0.35(-2.19%)
Jan 31, 2022 15.69 16.10 16.10 2,265,240 +0.28(+1.78%)
Jan 28, 2022 15.61 15.81 15.30 15.82 3,900,643 +0.26(+1.70%)
Jan 27, 2022 15.78 15.97 15.48 15.55 3,289,764 -0.15(-0.95%)
Jan 26, 2022 16.20 16.36 15.60 15.70 3,040,394 -0.40(-2.46%)
Jan 25, 2022 15.74 16.17 15.60 16.10 2,985,310 +0.16(+1.00%)
Jan 24, 2022 15.69 16.00 15.45 15.94 2,937,775 +0.10(+0.61%)
Jan 21, 2022 15.89 15.99 15.84 15.84 2,316,514 -0.03(-0.17%)
Jan 20, 2022 16.09 16.30 15.85 15.87 1,727,780 -0.22(-1.37%)
Jan 19, 2022 16.40 16.52 16.08 16.09 1,485,542 -0.26(-1.62%)
Jan 18, 2022 16.49 16.57 16.34 16.35 1,605,211 -0.20(-1.22%)
Jan 14, 2022 16.56 0 +0.05(+0.32%)
Jan 13, 2022 16.59 16.74 16.49 16.50 1,358,498 +0.01(+0.05%)
Jan 12, 2022 16.52 16.71 16.47 16.49 1,858,052 -0.18(-1.06%)
Jan 11, 2022 16.79 16.80 16.54 16.67 1,248,711 -0.05(-0.32%)
Jan 10, 2022 16.65 16.79 16.60 16.72 2,219,316 +0.10(+0.58%)
Jan 07, 2022 16.37 16.65 16.31 16.63 2,747,590 -0.13(-0.79%)
Jan 06, 2022 16.56 16.79 16.51 16.76 2,290,145 +0.27(+1.66%)
Jan 05, 2022 16.67 16.86 16.46 16.49 3,279,614 -0.17(-1.01%)
Jan 04, 2022 16.49 16.70 16.45 16.65 1,990,653 +0.20(+1.23%)
Jan 03, 2022 16.40 16.46 16.00 16.45 2,683,834 +0.05(+0.32%)
Dec 31, 2021 16.49 16.57 16.38 16.40 2,050,367 -0.06(-0.37%)
Dec 30, 2021 16.40 16.59 16.40 16.46 2,015,032 +0.04(+0.27%)
Dec 29, 2021 16.23 16.45 16.12 16.41 2,680,768 +0.20(+1.24%)
Dec 28, 2021 16.12 16.25 16.09 16.21 1,809,555 +0.10(+0.65%)
Dec 27, 2021 15.88 16.11 15.86 16.11 1,564,450 +0.22(+1.37%)
Dec 23, 2021 15.92 15.93 15.83 15.89 1,178,116 +0.00(+0.00%)
Dec 22, 2021 15.90 15.92 15.78 15.89 1,206,785 +0.04(+0.27%)
Dec 21, 2021 15.67 15.94 15.67 15.85 1,624,959 +0.26(+1.68%)
Dec 20, 2021 15.61 15.67 15.32 15.59 2,208,743 -0.17(-1.10%)
Dec 17, 2021 15.87 16.02 15.67 15.76 6,491,833 -0.17(-1.09%)
Dec 16, 2021 16.13 16.21 15.81 15.94 3,617,871 -0.19(-1.19%)
Dec 15, 2021 15.92 16.26 15.87 16.13 2,376,849 +0.26(+1.65%)
Dec 14, 2021 15.93 15.96 15.70 15.87 2,593,711 -0.03(-0.16%)
Dec 13, 2021 15.85 15.98 15.70 15.89 1,991,955 +0.04(+0.27%)
Dec 10, 2021 15.97 15.97 15.68 15.85 1,791,856 -0.02(-0.11%)
Dec 09, 2021 15.94 16.01 15.81 15.87 1,881,721 -0.25(-1.57%)
Dec 08, 2021 16.04 16.21 16.01 16.12 2,020,474 +0.09(+0.54%)
Dec 07, 2021 16.18 16.21 15.89 16.03 1,919,599 -0.08(-0.49%)
Dec 06, 2021 15.91 16.24 15.90 16.11 1,620,113 +0.35(+2.21%)
Dec 03, 2021 15.77 15.84 15.65 15.76 1,810,244 +0.02(+0.11%)
Dec 02, 2021 15.33 15.87 15.31 15.74 1,903,900 +0.49(+3.20%)
Dec 01, 2021 15.70 15.89 15.25 15.26 2,513,795 -0.27(-1.74%)
Nov 30, 2021 15.62 15.73 15.51 15.53 2,846,248 -0.24(-1.55%)
Nov 29, 2021 15.75 15.92 15.64 15.77 2,326,697 -0.04(-0.28%)
Nov 26, 2021 15.76 15.94 15.63 15.81 1,933,861 -0.24(-1.46%)
Nov 24, 2021 15.76 16.07 15.76 16.05 1,447,931 +0.25(+1.60%)
Nov 23, 2021 15.82 15.96 15.79 15.80 1,415,323 -0.04(-0.27%)
Nov 22, 2021 15.92 16.03 15.82 15.84 1,119,278 -0.09(-0.55%)
Nov 19, 2021 15.97 16.05 15.85 15.93 1,589,553 -0.10(-0.60%)
Nov 18, 2021 16.07 16.04 15.93 16.02 1,501,233 -0.06(-0.38%)
Nov 17, 2021 15.96 16.11 15.60 16.08 1,740,013 +0.12(+0.76%)
Nov 16, 2021 16.10 16.12 15.91 15.96 1,188,717 -0.17(-1.03%)
Nov 15, 2021 15.97 16.13 15.91 16.13 1,159,336 +0.21(+1.31%)
Nov 12, 2021 16.11 16.11 15.84 15.92 3,221,834 -0.17(-1.08%)
Nov 11, 2021 16.13 16.16 16.00 16.09 1,606,225 -0.05(-0.32%)
Nov 10, 2021 16.07 16.14 1,575,250 +0.03(+0.22%)
Nov 09, 2021 16.14 16.26 16.01 16.11 1,775,425 -0.09(-0.54%)
Nov 08, 2021 16.44 16.52 16.12 16.20 1,611,827 -0.20(-1.22%)
Nov 05, 2021 16.45 16.68 16.28 16.40 1,843,758 +0.10(+0.64%)
Nov 04, 2021 16.75 16.75 16.28 16.29 2,060,161 -0.42(-2.50%)
Nov 03, 2021 16.59 16.77 16.59 16.71 1,514,970 +0.09(+0.52%)
Nov 02, 2021 16.76 16.81 16.57 16.62 1,338,913 -0.12(-0.73%)
Nov 01, 2021 16.55 16.76 16.42 16.75 1,835,758 +0.19(+1.16%)
Oct 29, 2021 16.63 16.72 16.44 16.55 2,112,781 -0.15(-0.89%)
Oct 28, 2021 16.54 16.75 16.52 16.70 2,278,338 +0.17(+1.00%)
Oct 27, 2021 16.36 16.61 16.35 16.54 1,692,753 +0.22(+1.33%)
Oct 26, 2021 16.21 16.32 1,462,772 +0.15(+0.92%)
Oct 25, 2021 16.26 16.28 16.12 16.17 1,311,018 -0.09(-0.54%)
Oct 22, 2021 16.22 16.38 16.21 16.26 1,354,897 +0.06(+0.38%)
Oct 21, 2021 16.37 16.37 16.15 16.20 2,616,557 -0.17(-1.06%)
Oct 20, 2021 16.26 16.42 16.21 16.37 2,034,971 +0.14(+0.86%)
Oct 19, 2021 16.31 16.31 16.18 16.23 1,913,742 -0.03(-0.16%)
Oct 18, 2021 16.11 16.30 16.07 16.26 1,785,608 +0.10(+0.59%)
Oct 15, 2021 16.35 16.39 16.15 16.16 2,025,958 -0.07(-0.43%)
Oct 14, 2021 16.21 16.29 16.11 16.23 1,825,017 +0.15(+0.92%)
Oct 13, 2021 15.86 16.12 15.84 16.08 1,831,804 +0.20(+1.26%)
Oct 12, 2021 15.88 15.98 15.81 15.88 1,982,450 +0.02(+0.11%)
Oct 11, 2021 15.88 15.97 15.79 15.87 1,560,709 +0.03(+0.22%)
Oct 08, 2021 15.70 15.92 15.69 15.83 2,186,172 +0.14(+0.89%)
Oct 07, 2021 15.87 16.04 15.64 15.69 3,507,700 -0.15(-0.93%)
Oct 06, 2021 15.30 15.85 15.24 15.84 2,690,512 +0.41(+2.65%)
Oct 05, 2021 15.47 15.51 15.22 15.43 2,643,521 -0.03(-0.23%)
Oct 04, 2021 15.56 15.68 15.43 15.47 4,232,103 -0.03(-0.22%)
Oct 01, 2021 15.28 15.61 15.15 15.50 2,202,988 +0.36(+2.36%)
Sep 30, 2021 15.59 15.60 15.13 15.14 2,956,335 -0.42(-2.71%)
Sep 29, 2021 15.31 15.65 15.30 15.56 2,005,989 +0.27(+1.80%)
Sep 28, 2021 15.41 15.47 15.24 15.29 2,638,810 -0.21(-1.33%)
Sep 27, 2021 15.75 15.93 15.49 15.50 1,523,276 -0.26(-1.64%)
Sep 24, 2021 15.91 15.97 15.65 15.75 2,839,970 -0.14(-0.87%)
Sep 23, 2021 15.80 15.96 15.76 15.89 1,432,927 +0.04(+0.27%)
Sep 22, 2021 15.81 15.92 15.69 15.85 1,434,178 +0.12(+0.76%)
Sep 21, 2021 15.78 15.87 15.69 15.73 1,455,663 +0.04(+0.27%)
Sep 20, 2021 15.62 15.75 15.50 15.68 1,589,731 -0.04(-0.27%)
Sep 17, 2021 16.01 16.01 15.73 15.73 4,399,765 -0.14(-0.87%)
Sep 16, 2021 15.74 16.02 15.66 15.87 1,775,181 +0.13(+0.82%)
Sep 15, 2021 15.64 15.79 15.57 15.74 1,781,750 +0.04(+0.27%)
Sep 14, 2021 15.74 15.74 15.55 15.69 1,974,108 +0.03(+0.22%)
Sep 13, 2021 15.62 15.84 15.56 15.66 1,678,275 -0.03(-0.22%)
Sep 10, 2021 15.91 15.93 15.65 15.69 1,331,476 -0.19(-1.19%)
Sep 09, 2021 16.10 16.10 15.88 15.88 1,823,120 -0.28(-1.75%)
Sep 08, 2021 15.92 16.24 15.89 16.17 1,670,139 +0.19(+1.18%)
Sep 07, 2021 16.19 16.26 15.89 15.98 1,795,535 -0.28(-1.74%)
Sep 03, 2021 16.24 16.26 16.08 16.26 1,273,377 -0.04(-0.26%)
Sep 02, 2021 16.20 16.35 16.09 16.30 2,027,667 +0.13(+0.80%)
Sep 01, 2021 15.99 16.24 15.99 16.17 1,489,649 +0.27(+1.67%)
Aug 31, 2021 15.91 15.93 15.80 15.91 2,180,540 +0.06(+0.38%)
Aug 30, 2021 15.66 15.85 15.65 15.85 1,440,266 +0.11(+0.71%)
Aug 27, 2021 15.63 15.86 15.61 15.74 1,703,179 +0.17(+1.10%)
Aug 26, 2021 15.79 15.82 15.56 15.56 2,165,437 -0.23(-1.47%)
Aug 25, 2021 15.92 15.98 15.79 15.80 1,496,955 -0.12(-0.76%)
Aug 24, 2021 15.80 15.97 15.68 15.92 1,657,114 +0.15(+0.98%)
Aug 23, 2021 15.95 16.01 15.62 15.76 2,246,289 -0.19(-1.19%)
Aug 20, 2021 15.84 16.01 15.54 15.95 2,680,364 +0.05(+0.32%)
Aug 19, 2021 15.77 16.03 15.68 15.90 2,652,845 +0.18(+1.15%)
Aug 18, 2021 15.74 15.81 15.62 15.72 2,719,805 -0.03(-0.22%)
Aug 17, 2021 15.73 15.78 15.60 15.75 1,313,129 -0.06(-0.38%)
Aug 16, 2021 16.07 16.12 15.81 15.81 1,517,173 -0.27(-1.66%)
Aug 13, 2021 15.84 16.08 15.81 16.08 1,479,140 +0.27(+1.68%)
Aug 12, 2021 15.88 15.89 15.68 15.81 1,763,566 +0.00(+0.00%)
Aug 11, 2021 15.77 15.88 15.66 15.81 1,369,811 +0.15(+0.93%)
Aug 10, 2021 15.91 15.95 15.66 15.67 1,452,328 -0.24(-1.51%)
Aug 09, 2021 15.99 16.02 15.82 15.91 1,064,104 -0.08(-0.48%)
Aug 06, 2021 16.17 16.23 15.99 15.99 1,353,844 -0.12(-0.75%)
Aug 05, 2021 15.96 16.11 15.87 16.11 1,856,058 +0.19(+1.19%)
Aug 04, 2021 15.93 16.11 15.77 15.92 1,671,362 -0.17(-1.07%)
Aug 03, 2021 16.10 16.16 15.97 16.09 1,450,785 -0.03(-0.21%)
Aug 02, 2021 16.37 16.49 16.07 16.12 1,421,310 -0.16(-1.00%)
Jul 30, 2021 16.24 16.48 16.24 16.29 1,958,622 +0.09(+0.53%)
Jul 29, 2021 16.20 16.28 16.16 16.20 1,188,420 +0.02(+0.11%)
Jul 28, 2021 16.23 16.26 16.10 16.18 1,006,661 -0.04(-0.26%)
Jul 27, 2021 16.13 16.29 16.06 16.23 1,069,471 +0.08(+0.48%)
Jul 26, 2021 16.24 16.30 16.08 16.15 1,280,866 -0.06(-0.37%)
Jul 23, 2021 16.10 16.23 16.10 16.21 1,244,979 +0.11(+0.69%)
Jul 22, 2021 16.11 16.20 15.95 16.10 1,538,438 -0.10(-0.64%)
Jul 21, 2021 16.28 16.34 16.18 16.20 1,837,901 -0.01(-0.05%)
Jul 20, 2021 15.91 16.28 15.87 16.21 2,833,157 +0.36(+2.28%)
Jul 19, 2021 15.93 16.08 15.71 15.85 2,682,679 -0.17(-1.07%)
Jul 16, 2021 15.98 16.15 15.97 16.02 1,581,487 +0.09(+0.59%)
Jul 15, 2021 15.91 15.96 15.82 15.93 1,123,845 +0.02(+0.11%)
Jul 14, 2021 15.80 16.03 15.77 15.91 1,705,914 +0.06(+0.38%)
Jul 13, 2021 16.05 16.09 15.79 15.85 1,346,291 -0.27(-1.65%)
Jul 12, 2021 15.96 16.13 15.93 16.11 1,142,919 +0.09(+0.59%)
Jul 09, 2021 15.81 16.03 15.72 16.02 1,815,882 +0.32(+2.03%)
Jul 08, 2021 15.75 15.89 15.64 15.70 1,479,871 -0.15(-0.92%)
Jul 07, 2021 15.93 15.93 15.81 15.85 1,552,764 -0.10(-0.65%)
Jul 06, 2021 15.71 16.01 15.55 15.95 2,464,540 +0.23(+1.48%)
Jul 02, 2021 15.82 15.88 15.60 15.72 1,715,876 -0.01(-0.05%)
Jul 01, 2021 15.71 15.98 15.66 15.73 2,195,296 +0.05(+0.33%)
Jun 30, 2021 15.78 15.89 15.67 15.68 3,045,411 -0.14(-0.91%)
Jun 29, 2021 16.01 16.08 15.79 15.82 1,610,833 -0.20(-1.27%)
Jun 28, 2021 16.11 16.16 15.84 16.02 2,256,399 -0.08(-0.53%)
Jun 25, 2021 16.08 16.19 16.07 16.11 3,034,673 +0.00(+0.00%)
Jun 24, 2021 16.16 16.19 16.00 16.11 1,427,692 +0.00(+0.00%)
Jun 23, 2021 16.10 16.29 16.07 16.11 3,515,010 -0.05(-0.31%)
Jun 22, 2021 16.20 16.24 16.11 16.16 1,858,027 -0.03(-0.21%)
Jun 21, 2021 15.99 16.28 15.96 16.19 1,975,948 +0.26(+1.65%)
Jun 18, 2021 16.19 16.23 15.89 15.93 3,611,869 -0.26(-1.62%)
Jun 17, 2021 16.30 16.36 16.10 16.19 1,727,704 -0.10(-0.63%)
Jun 16, 2021 16.38 16.58 16.26 16.30 2,746,507 -0.09(-0.57%)
Jun 15, 2021 16.57 16.63 16.37 16.39 2,130,984 -0.20(-1.18%)
Jun 14, 2021 16.47 16.60 16.43 16.58 1,877,874 +0.06(+0.36%)
Jun 11, 2021 16.59 16.61 16.37 16.52 1,325,700 -0.07(-0.41%)
Jun 10, 2021 16.42 16.61 16.31 16.59 1,968,379 +0.20(+1.19%)
Jun 09, 2021 16.15 16.47 16.09 16.40 4,261,708 +0.39(+2.44%)
Jun 08, 2021 15.96 16.05 15.91 16.01 2,211,110 +0.12(+0.75%)
Jun 07, 2021 15.50 15.96 15.50 15.89 2,587,326 +0.44(+2.86%)
Jun 04, 2021 15.49 15.54 15.35 15.45 2,533,269 -0.02(-0.11%)
Jun 03, 2021 15.56 15.62 15.36 15.46 2,838,798 -0.12(-0.76%)
Jun 02, 2021 15.67 15.70 15.57 15.58 2,204,480 -0.04(-0.27%)
Jun 01, 2021 15.43 15.63 15.30 15.63 2,291,685 +0.24(+1.54%)
May 28, 2021 15.45 15.48 15.32 15.39 3,120,238 -0.01(-0.06%)
May 27, 2021 15.78 15.79 15.39 15.40 2,003,836 -0.22(-1.41%)
May 26, 2021 15.58 15.77 15.57 15.62 1,771,521 +0.03(+0.22%)
May 25, 2021 15.63 15.68 15.54 15.58 1,645,818 -0.03(-0.22%)
May 24, 2021 15.51 15.70 15.49 15.62 1,364,729 +0.16(+1.04%)
May 21, 2021 15.44 15.55 15.39 15.46 4,553,934 +0.05(+0.33%)
May 20, 2021 15.28 15.46 15.23 15.40 1,483,652 +0.10(+0.67%)
May 19, 2021 15.19 15.30 14.96 15.30 2,387,710 +0.03(+0.17%)
May 18, 2021 15.29 15.45 15.23 15.28 1,136,974 -0.03(-0.17%)
May 17, 2021 15.34 15.39 15.29 15.30 1,671,716 -0.05(-0.33%)
May 14, 2021 15.43 15.50 15.32 15.35 1,430,338 -0.04(-0.28%)
May 13, 2021 15.25 15.51 15.18 15.40 2,432,500 +0.20(+1.34%)
May 12, 2021 15.54 15.58 15.18 15.19 2,141,793 -0.40(-2.56%)
May 11, 2021 15.63 15.70 15.39 15.59 2,053,737 -0.15(-0.97%)
May 10, 2021 15.96 16.17 15.74 15.74 2,692,489 -0.09(-0.59%)
May 07, 2021 15.37 15.87 15.36 15.84 2,900,746 +0.42(+2.75%)
May 06, 2021 15.44 15.51 15.28 15.41 1,851,697 +0.02(+0.11%)
May 05, 2021 15.41 15.71 15.09 15.40 3,510,497 -0.33(-2.10%)
May 04, 2021 15.84 15.96 15.68 15.73 2,352,734 -0.11(-0.70%)
May 03, 2021 15.96 16.05 15.79 15.84 2,607,921 -0.06(-0.37%)
Apr 30, 2021 15.75 15.97 15.73 15.90 2,379,428 +0.07(+0.43%)
Apr 29, 2021 16.02 16.21 15.79 15.83 2,067,256 -0.14(-0.85%)
Apr 28, 2021 15.91 16.00 15.88 15.96 1,673,999 +0.08(+0.53%)
Apr 27, 2021 16.16 16.16 15.86 15.88 1,643,013 -0.24(-1.47%)
Apr 26, 2021 16.05 16.18 15.91 16.12 1,746,931 +0.15(+0.96%)
Apr 23, 2021 16.25 16.26 15.89 15.96 2,158,864 -0.24(-1.47%)
Apr 22, 2021 16.25 16.35 16.19 16.20 1,324,318 -0.04(-0.26%)
Apr 21, 2021 16.34 16.35 16.15 16.24 2,221,423 -0.07(-0.42%)
Apr 20, 2021 15.78 16.34 15.78 16.31 3,461,867 +0.54(+3.44%)
Apr 19, 2021 15.74 15.78 15.61 15.77 1,918,619 +0.03(+0.22%)
Apr 16, 2021 15.74 15.79 15.66 15.74 1,252,101 +0.09(+0.60%)
Apr 15, 2021 15.46 15.68 15.43 15.64 1,969,510 +0.22(+1.43%)
Apr 14, 2021 15.68 15.70 15.41 15.42 1,747,977 -0.24(-1.52%)
Apr 13, 2021 15.45 15.69 15.44 15.66 1,816,388 +0.16(+1.04%)
Apr 12, 2021 15.53 15.54 15.34 15.50 1,514,850 +0.00(+0.00%)
Apr 09, 2021 15.53 15.60 15.45 15.50 1,438,732 -0.05(-0.33%)
Apr 08, 2021 15.67 15.76 15.51 15.55 2,722,490 -0.11(-0.70%)
Apr 07, 2021 15.68 15.76 15.57 15.66 2,133,516 -0.01(-0.05%)
Apr 06, 2021 15.57 15.74 15.55 15.67 5,320,835 +0.10(+0.65%)
Apr 05, 2021 15.54 15.62 15.33 15.57 2,904,727 +0.05(+0.33%)
Apr 01, 2021 15.08 15.51 15.01 15.51 3,762,548 +0.52(+3.45%)
Mar 31, 2021 15.04 15.17 14.90 15.00 4,480,708 -0.04(-0.28%)
Mar 30, 2021 15.01 15.14 14.97 15.04 2,390,021 +0.04(+0.28%)
Mar 29, 2021 15.08 15.17 14.87 15.00 2,621,573 -0.12(-0.78%)
Mar 26, 2021 14.93 15.12 14.85 15.12 3,228,350 +0.26(+1.75%)
Mar 25, 2021 15.05 15.16 14.60 14.86 3,340,115 -0.17(-1.12%)
Mar 24, 2021 15.11 15.32 15.00 15.02 4,143,216 -0.08(-0.55%)
Mar 23, 2021 15.20 15.33 15.01 15.11 3,078,771 -0.06(-0.39%)
Mar 22, 2021 15.08 15.19 15.01 15.17 2,187,442 +0.15(+1.00%)
Mar 19, 2021 15.18 15.44 15.01 15.01 5,458,441 -0.39(-2.56%)
Mar 18, 2021 15.49 15.61 15.32 15.41 1,727,720 -0.15(-0.97%)
Mar 17, 2021 15.27 15.59 15.22 15.56 1,933,654 +0.23(+1.53%)
Mar 16, 2021 15.56 15.60 15.23 15.32 2,705,717 -0.26(-1.67%)
Mar 15, 2021 15.39 15.74 15.29 15.58 5,114,553 +0.44(+2.88%)
Mar 12, 2021 14.80 15.15 14.76 15.15 1,860,219 +0.36(+2.44%)
Mar 11, 2021 14.71 14.89 14.65 14.79 2,290,669 +0.11(+0.74%)
Mar 10, 2021 14.63 14.75 14.53 14.68 2,407,868 +0.10(+0.69%)
Mar 09, 2021 14.64 14.85 14.54 14.58 1,835,299 +0.00(+0.00%)
Mar 08, 2021 14.45 14.73 14.34 14.58 2,225,941 +0.16(+1.10%)
Mar 05, 2021 14.42 14.48 14.18 14.42 2,404,464 +0.07(+0.47%)
Mar 04, 2021 14.39 14.60 14.23 14.35 2,837,666 +0.03(+0.23%)
Mar 03, 2021 14.37 14.49 14.27 14.32 1,786,517 -0.04(-0.29%)
Mar 02, 2021 14.39 14.50 14.25 14.36 1,972,316 -0.06(-0.41%)
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.