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
)
18.97
+0.10 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2015
9.862
9.992
9.814
9.930
416,215
+0.10(+1.01%)
Jul 30, 2015
9.905
9.905
9.794
9.831
297,785
-0.08(-0.81%)
Jul 29, 2015
9.850
9.949
9.738
9.912
436,894
+0.06(+0.63%)
Jul 28, 2015
9.905
9.905
9.800
9.850
354,377
-0.04(-0.38%)
Jul 27, 2015
9.868
9.974
9.850
9.887
296,882
+0.01(+0.06%)
Jul 24, 2015
9.905
9.943
9.819
9.881
914,097
-0.06(-0.62%)
Jul 23, 2015
10.03
10.07
9.769
9.943
567,199
-0.08(-0.80%)
Jul 22, 2015
9.918
10.06
9.918
10.02
1,194,703
+0.08(+0.81%)
Jul 21, 2015
9.974
10.03
9.912
9.943
1,229,160
-0.04(-0.43%)
Jul 20, 2015
9.986
10.04
9.924
9.986
807,694
-0.01(-0.06%)
Jul 17, 2015
9.955
9.992
9.901
9.992
438,149
+0.03(+0.31%)
Jul 16, 2015
9.763
9.980
9.763
9.961
700,443
+0.22(+2.29%)
Jul 15, 2015
9.800
9.887
9.701
9.738
631,826
-0.07(-0.73%)
Jul 14, 2015
9.864
9.864
9.779
9.809
501,025
-0.03(-0.31%)
Jul 13, 2015
9.883
9.946
9.770
9.840
799,637
+0.02(+0.25%)
Jul 10, 2015
9.773
9.858
9.755
9.816
914,025
+0.10(+1.01%)
Jul 09, 2015
9.919
9.930
9.669
9.718
1,188,796
-0.14(-1.42%)
Jul 08, 2015
9.822
9.895
9.803
9.858
578,723
+0.04(+0.44%)
Jul 07, 2015
9.779
9.858
9.718
9.816
812,084
+0.07(+0.75%)
Jul 06, 2015
9.584
9.742
9.559
9.742
1,144,785
+0.13(+1.40%)
Jul 02, 2015
9.541
9.608
9.608
9.608
1,262,240
+0.10(+1.03%)
Jul 01, 2015
9.382
9.510
9.285
9.510
779,813
+0.13(+1.43%)
Jun 30, 2015
9.254
9.382
9.211
9.376
1,313,804
+0.17(+1.86%)
Jun 29, 2015
9.162
9.272
9.114
9.205
1,259,778
+0.03(+0.33%)
Jun 26, 2015
9.223
9.230
9.089
9.175
2,574,331
-0.05(-0.60%)
Jun 25, 2015
9.346
9.370
9.223
9.230
667,742
-0.12(-1.24%)
Jun 24, 2015
9.443
9.462
9.330
9.346
633,258
-0.10(-1.03%)
Jun 23, 2015
9.632
9.651
9.419
9.443
999,923
-0.21(-2.15%)
Jun 22, 2015
9.712
9.759
9.645
9.651
695,718
-0.05(-0.50%)
Jun 19, 2015
9.700
9.748
9.626
9.700
1,336,846
+0.02(+0.19%)
Jun 18, 2015
9.663
9.840
9.651
9.681
784,900
+0.06(+0.63%)
Jun 17, 2015
9.645
9.675
9.596
9.620
678,867
+0.00(+0.00%)
Jun 16, 2015
9.571
9.700
9.474
9.620
852,375
+0.07(+0.70%)
Jun 15, 2015
9.748
9.822
9.547
9.553
910,567
-0.20(-2.07%)
Jun 12, 2015
9.736
9.777
9.675
9.755
311,235
+0.01(+0.06%)
Jun 11, 2015
9.828
9.873
9.730
9.748
402,358
-0.05(-0.50%)
Jun 10, 2015
9.791
9.883
9.755
9.797
496,223
+0.03(+0.31%)
Jun 09, 2015
9.834
9.852
9.712
9.767
570,485
-0.05(-0.50%)
Jun 08, 2015
9.822
9.883
9.748
9.816
482,490
-0.01(-0.06%)
Jun 05, 2015
9.883
9.883
9.779
9.822
555,266
-0.07(-0.74%)
Jun 04, 2015
9.907
9.938
9.871
9.895
528,709
-0.02(-0.18%)
Jun 03, 2015
9.901
9.974
9.828
9.913
874,186
+0.02(+0.19%)
Jun 02, 2015
9.919
9.962
9.828
9.895
450,407
-0.05(-0.49%)
Jun 01, 2015
9.846
9.968
9.797
9.944
1,120,690
+0.14(+1.43%)
May 29, 2015
9.895
9.938
9.767
9.803
1,462,409
-0.11(-1.11%)
May 28, 2015
10.08
10.13
9.884
9.913
963,100
-0.20(-1.93%)
May 27, 2015
10.11
10.15
10.02
10.11
629,688
+0.04(+0.36%)
May 26, 2015
10.06
10.13
9.974
10.07
478,237
+0.00(+0.00%)
May 22, 2015
10.17
10.07
10.07
10.07
1,177,381
-0.07(-0.66%)
May 21, 2015
10.22
10.27
10.08
10.14
453,407
-0.08(-0.78%)
May 20, 2015
10.22
10.28
10.15
10.22
550,402
+0.03(+0.30%)
May 19, 2015
10.18
10.23
10.10
10.19
597,011
+0.01(+0.12%)
May 18, 2015
10.11
10.22
10.07
10.18
508,200
+0.01(+0.06%)
May 15, 2015
10.14
10.22
10.02
10.17
1,559,675
+0.04(+0.42%)
May 14, 2015
9.980
10.13
9.938
10.13
524,009
+0.18(+1.78%)
May 13, 2015
10.10
10.16
9.941
9.950
591,203
-0.09(-0.85%)
May 12, 2015
9.950
10.05
9.785
10.04
740,387
+0.01(+0.06%)
May 11, 2015
10.13
10.21
9.968
10.03
703,378
-0.10(-0.96%)
May 08, 2015
10.17
10.28
10.10
10.13
677,515
+0.02(+0.24%)
May 07, 2015
9.962
10.16
9.956
10.10
619,018
+0.15(+1.47%)
May 06, 2015
10.13
10.13
9.858
9.956
1,066,810
-0.13(-1.33%)
May 05, 2015
10.18
10.19
10.01
10.09
960,682
-0.13(-1.25%)
May 04, 2015
10.18
10.25
10.13
10.22
896,357
+0.08(+0.78%)
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
.