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
)
21.90
-0.22 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2015
6.208
6.264
6.119
6.157
2,769,964
-0.04(-0.68%)
Aug 28, 2015
6.213
6.240
6.170
6.200
621,069
-0.02(-0.27%)
Aug 27, 2015
6.200
6.234
6.060
6.217
1,291,596
+0.06(+0.97%)
Aug 26, 2015
6.234
6.242
6.072
6.157
1,005,348
+0.03(+0.42%)
Aug 25, 2015
6.314
6.348
6.116
6.132
976,105
-0.02(-0.35%)
Aug 24, 2015
6.399
6.582
6.102
6.153
1,642,290
-0.46(-7.00%)
Aug 21, 2015
6.688
6.737
6.586
6.616
825,926
-0.16(-2.32%)
Aug 20, 2015
6.748
6.807
6.658
6.773
700,811
+0.00(+0.00%)
Aug 19, 2015
6.769
6.811
6.680
6.773
556,045
-0.02(-0.25%)
Aug 18, 2015
6.658
6.864
6.641
6.790
1,796,967
+0.12(+1.85%)
Aug 17, 2015
6.599
6.675
6.518
6.667
889,553
+0.08(+1.16%)
Aug 14, 2015
6.484
6.616
6.484
6.591
1,325,431
+0.10(+1.50%)
Aug 13, 2015
6.527
6.578
6.429
6.493
676,892
-0.04(-0.59%)
Aug 12, 2015
6.540
6.582
6.446
6.531
1,308,014
-0.02(-0.26%)
Aug 11, 2015
6.429
6.578
6.381
6.548
1,658,697
+0.10(+1.51%)
Aug 10, 2015
6.650
6.654
6.336
6.450
1,919,888
-0.22(-3.25%)
Aug 07, 2015
6.845
6.845
6.506
6.667
1,949,444
+0.03(+0.38%)
Aug 06, 2015
6.705
6.714
6.518
6.641
922,254
+0.16(+2.45%)
Aug 05, 2015
6.569
6.569
6.445
6.482
705,035
-0.06(-0.94%)
Aug 04, 2015
6.618
6.618
6.532
6.544
539,020
-0.06(-0.93%)
Aug 03, 2015
6.610
6.659
6.569
6.606
498,270
+0.02(+0.25%)
Jul 31, 2015
6.544
6.630
6.512
6.589
627,252
+0.07(+1.01%)
Jul 30, 2015
6.573
6.573
6.499
6.523
448,774
-0.05(-0.81%)
Jul 29, 2015
6.536
6.602
6.462
6.577
658,416
+0.04(+0.63%)
Jul 28, 2015
6.573
6.573
6.503
6.536
534,061
-0.02(-0.38%)
Jul 27, 2015
6.548
6.618
6.536
6.560
447,413
+0.00(+0.06%)
Jul 24, 2015
6.573
6.597
6.515
6.556
1,377,580
-0.04(-0.62%)
Jul 23, 2015
6.655
6.684
6.482
6.597
854,792
-0.05(-0.80%)
Jul 22, 2015
6.581
6.675
6.581
6.651
1,800,466
+0.05(+0.81%)
Jul 21, 2015
6.618
6.655
6.577
6.597
1,852,394
-0.03(-0.43%)
Jul 20, 2015
6.626
6.663
6.585
6.626
1,217,227
-0.00(-0.06%)
Jul 17, 2015
6.606
6.630
6.570
6.630
660,308
+0.02(+0.31%)
Jul 16, 2015
6.478
6.622
6.478
6.610
1,055,596
+0.15(+2.29%)
Jul 15, 2015
6.503
6.560
6.437
6.462
952,187
-0.14(-2.12%)
Jul 14, 2015
6.639
6.639
6.581
6.602
744,492
-0.02(-0.31%)
Jul 13, 2015
6.651
6.694
6.575
6.622
1,188,213
+0.02(+0.25%)
Jul 10, 2015
6.577
6.634
6.565
6.606
1,358,186
+0.07(+1.01%)
Jul 09, 2015
6.675
6.683
6.507
6.540
1,766,478
-0.09(-1.42%)
Jul 08, 2015
6.610
6.659
6.597
6.634
859,948
+0.03(+0.44%)
Jul 07, 2015
6.581
6.634
6.540
6.606
1,206,708
+0.05(+0.75%)
Jul 06, 2015
6.450
6.556
6.433
6.556
1,701,081
+0.09(+1.40%)
Jul 02, 2015
6.421
6.466
6.466
6.466
1,875,612
+0.07(+1.03%)
Jul 01, 2015
6.314
6.400
6.248
6.400
1,158,755
+0.09(+1.43%)
Jun 30, 2015
6.228
6.314
6.199
6.310
1,952,233
+0.12(+1.86%)
Jun 29, 2015
6.166
6.240
6.133
6.195
1,871,953
+0.02(+0.33%)
Jun 26, 2015
6.207
6.211
6.117
6.174
3,825,299
-0.04(-0.60%)
Jun 25, 2015
6.289
6.306
6.207
6.211
992,224
-0.08(-1.24%)
Jun 24, 2015
6.355
6.367
6.279
6.289
940,982
-0.07(-1.03%)
Jun 23, 2015
6.482
6.495
6.339
6.355
1,485,825
-0.14(-2.15%)
Jun 22, 2015
6.536
6.567
6.491
6.495
1,033,794
-0.03(-0.50%)
Jun 19, 2015
6.528
6.560
6.478
6.528
1,986,471
+0.01(+0.19%)
Jun 18, 2015
6.503
6.622
6.495
6.515
1,166,314
+0.04(+0.63%)
Jun 17, 2015
6.491
6.511
6.458
6.474
1,008,755
+0.00(+0.00%)
Jun 16, 2015
6.441
6.528
6.376
6.474
1,266,577
+0.05(+0.70%)
Jun 15, 2015
6.560
6.610
6.425
6.429
1,353,047
-0.14(-2.07%)
Jun 12, 2015
6.552
6.580
6.511
6.565
462,476
+0.00(+0.06%)
Jun 11, 2015
6.614
6.645
6.548
6.560
597,880
-0.03(-0.50%)
Jun 10, 2015
6.589
6.651
6.565
6.593
737,357
+0.02(+0.31%)
Jun 09, 2015
6.618
6.630
6.536
6.573
847,706
-0.03(-0.50%)
Jun 08, 2015
6.610
6.651
6.560
6.606
716,951
-0.00(-0.06%)
Jun 05, 2015
6.651
6.651
6.581
6.610
825,091
-0.05(-0.74%)
Jun 04, 2015
6.667
6.688
6.643
6.659
785,629
-0.01(-0.18%)
Jun 03, 2015
6.663
6.712
6.614
6.671
1,298,987
+0.01(+0.19%)
Jun 02, 2015
6.675
6.704
6.614
6.659
669,278
-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
.