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 (%)
Oct 31, 2017 9.930 9.930 9.796 9.862 2,308,305 -0.06(-0.63%)
Oct 30, 2017 9.901 9.972 9.890 9.924 1,567,697 -0.01(-0.11%)
Oct 27, 2017 9.833 9.969 9.816 9.935 2,337,434 +0.12(+1.21%)
Oct 26, 2017 9.924 9.958 9.810 9.816 2,133,936 -0.07(-0.69%)
Oct 25, 2017 9.839 9.961 9.805 9.884 1,961,717 -0.04(-0.40%)
Oct 24, 2017 10.11 10.12 9.924 9.924 1,702,065 -0.19(-1.85%)
Oct 23, 2017 10.18 10.21 10.09 10.11 1,016,615 -0.06(-0.61%)
Oct 20, 2017 10.14 10.18 10.06 10.17 1,208,026 +0.06(+0.62%)
Oct 19, 2017 10.25 10.25 10.11 10.11 1,250,617 -0.09(-0.83%)
Oct 18, 2017 10.22 10.28 10.16 10.20 1,536,127 -0.05(-0.50%)
Oct 17, 2017 10.20 10.27 10.18 10.25 1,120,895 +0.02(+0.22%)
Oct 16, 2017 10.26 10.26 10.15 10.22 1,273,266 -0.03(-0.33%)
Oct 13, 2017 10.28 10.32 10.17 10.26 2,516,655 +0.02(+0.17%)
Oct 12, 2017 10.14 10.26 10.02 10.24 2,711,979 +0.24(+2.38%)
Oct 11, 2017 10.03 10.08 9.992 10.00 1,607,252 -0.01(-0.11%)
Oct 10, 2017 10.03 10.06 9.952 10.01 1,453,345 -0.01(-0.11%)
Oct 09, 2017 10.03 10.11 10.02 10.03 1,586,782 +0.00(+0.00%)
Oct 06, 2017 9.947 10.07 9.839 10.03 2,129,100 +0.03(+0.34%)
Oct 05, 2017 10.01 10.08 9.986 9.992 4,310,500 +0.01(+0.06%)
Oct 04, 2017 10.02 10.05 9.944 9.986 2,000,049 -0.01(-0.06%)
Oct 03, 2017 9.958 10.04 9.930 9.992 2,045,639 +0.03(+0.28%)
Oct 02, 2017 9.969 9.998 9.901 9.964 2,585,456 -0.10(-0.96%)
Sep 29, 2017 10.05 10.16 10.04 10.06 2,963,346 -0.03(-0.34%)
Sep 28, 2017 9.918 10.10 9.901 10.09 2,436,822 +0.17(+1.71%)
Sep 27, 2017 10.09 10.12 9.862 9.924 4,751,179 -0.22(-2.13%)
Sep 26, 2017 10.20 10.21 10.13 10.14 2,185,916 -0.09(-0.83%)
Sep 25, 2017 10.23 10.27 10.20 10.22 2,227,106 -0.02(-0.22%)
Sep 22, 2017 10.48 10.48 10.22 10.25 2,347,094 -0.10(-0.99%)
Sep 21, 2017 10.38 10.42 10.33 10.35 1,729,248 -0.03(-0.27%)
Sep 20, 2017 10.51 10.55 10.35 10.38 2,140,857 -0.12(-1.14%)
Sep 19, 2017 10.62 10.64 10.45 10.50 1,497,532 -0.11(-1.02%)
Sep 18, 2017 10.62 10.65 10.57 10.60 1,851,840 -0.03(-0.27%)
Sep 15, 2017 10.58 10.66 10.45 10.63 3,164,800 +0.10(+0.92%)
Sep 14, 2017 10.50 10.54 10.40 10.54 2,530,661 +0.05(+0.49%)
Sep 13, 2017 10.54 10.55 10.46 10.49 1,636,671 -0.05(-0.48%)
Sep 12, 2017 10.71 10.76 10.52 10.54 1,737,447 -0.20(-1.90%)
Sep 11, 2017 10.67 10.82 10.67 10.74 1,575,134 +0.04(+0.37%)
Sep 08, 2017 10.69 10.76 10.67 10.70 1,266,840 +0.00(+0.00%)
Sep 07, 2017 10.68 10.73 10.64 10.70 1,068,557 +0.05(+0.48%)
Sep 06, 2017 10.67 10.72 10.63 10.65 2,090,933 -0.01(-0.05%)
Sep 05, 2017 10.62 10.67 10.57 10.66 1,649,335 +0.06(+0.59%)
Sep 01, 2017 10.63 10.66 10.57 10.59 1,254,073 -0.03(-0.32%)
Aug 31, 2017 10.50 10.66 10.45 10.63 2,228,516 +0.19(+1.79%)
Aug 30, 2017 10.34 10.45 10.26 10.44 3,542,416 +0.09(+0.82%)
Aug 29, 2017 10.43 10.47 10.33 10.36 1,627,118 -0.05(-0.44%)
Aug 28, 2017 10.43 10.47 10.34 10.40 1,432,448 -0.05(-0.43%)
Aug 25, 2017 10.47 10.51 10.40 10.45 1,288,702 +0.01(+0.11%)
Aug 24, 2017 10.34 10.50 10.34 10.43 1,953,508 +0.09(+0.88%)
Aug 23, 2017 10.32 10.41 10.26 10.34 1,031,664 +0.03(+0.28%)
Aug 22, 2017 10.32 10.37 10.24 10.32 1,989,799 +0.02(+0.17%)
Aug 21, 2017 10.25 10.31 10.20 10.30 2,402,143 +0.12(+1.17%)
Aug 18, 2017 10.24 10.29 10.11 10.18 2,220,253 -0.14(-1.32%)
Aug 17, 2017 10.22 10.36 10.20 10.32 2,461,365 +0.04(+0.39%)
Aug 16, 2017 10.21 10.34 10.12 10.28 3,989,274 +0.01(+0.11%)
Aug 15, 2017 10.33 10.33 10.19 10.26 2,049,996 -0.09(-0.82%)
Aug 14, 2017 10.21 10.37 10.19 10.35 1,905,283 +0.18(+1.79%)
Aug 11, 2017 10.08 10.22 10.07 10.17 1,837,983 -0.01(-0.11%)
Aug 10, 2017 10.25 10.26 10.12 10.18 2,737,427 -0.07(-0.72%)
Aug 09, 2017 10.21 10.26 10.11 10.25 3,527,618 +0.02(+0.22%)
Aug 08, 2017 10.35 10.37 10.22 10.23 2,875,674 -0.14(-1.31%)
Aug 07, 2017 10.39 10.39 10.32 10.37 2,873,231 -0.01(-0.11%)
Aug 04, 2017 10.41 10.47 10.32 10.38 1,396,964 -0.07(-0.71%)
Aug 03, 2017 10.25 10.49 10.21 10.45 3,026,381 +0.32(+3.14%)
Aug 02, 2017 10.22 10.26 10.04 10.13 3,305,187 -0.12(-1.14%)
Aug 01, 2017 10.37 10.40 10.19 10.25 3,424,346 -0.10(-0.97%)
Jul 31, 2017 10.27 10.38 10.21 10.35 3,100,368 +0.09(+0.87%)
Jul 28, 2017 10.31 10.31 10.20 10.26 2,953,394 -0.02(-0.16%)
Jul 27, 2017 10.25 10.35 10.18 10.28 2,250,234 -0.01(-0.05%)
Jul 26, 2017 10.28 10.35 10.20 10.28 2,453,054 -0.02(-0.22%)
Jul 25, 2017 10.28 10.33 10.21 10.31 4,354,489 -0.02(-0.16%)
Jul 24, 2017 10.41 10.41 10.27 10.32 3,513,682 -0.06(-0.54%)
Jul 21, 2017 10.47 10.47 10.26 10.38 2,679,723 +0.01(+0.05%)
Jul 20, 2017 10.43 10.48 10.37 10.37 3,664,398 -0.03(-0.32%)
Jul 19, 2017 10.26 10.45 10.24 10.41 2,823,358 +0.17(+1.63%)
Jul 18, 2017 10.36 10.36 10.24 10.24 4,801,353 -0.12(-1.18%)
Jul 17, 2017 10.27 10.38 10.27 10.36 3,474,250 +0.02(+0.16%)
Jul 14, 2017 10.36 10.41 10.31 10.35 3,704,431 +0.05(+0.49%)
Jul 13, 2017 10.41 10.43 10.27 10.30 5,164,150 -0.01(-0.05%)
Jul 12, 2017 10.27 10.37 10.22 10.30 6,214,234 +0.13(+1.26%)
Jul 11, 2017 10.23 10.24 10.07 10.17 5,902,162 -0.07(-0.65%)
Jul 10, 2017 10.58 10.60 10.23 10.24 6,806,710 -0.33(-3.15%)
Jul 07, 2017 10.60 10.68 10.44 10.57 8,315,347 -0.17(-1.60%)
Jul 06, 2017 11.18 11.18 10.71 10.75 5,480,280 -0.46(-4.12%)
Jul 05, 2017 11.28 11.30 11.13 11.21 9,346,227 -0.08(-0.69%)
Jul 03, 2017 11.23 11.35 11.22 11.28 5,435,524 +0.09(+0.79%)
Jun 30, 2017 11.08 11.29 11.07 11.20 8,830,353 +0.19(+1.77%)
Jun 29, 2017 11.35 11.37 10.98 11.00 23,783,502 -1.01(-8.38%)
Jun 28, 2017 11.98 12.07 11.90 12.01 4,641,355 +0.04(+0.37%)
Jun 27, 2017 12.08 12.15 11.94 11.96 2,531,711 -0.16(-1.28%)
Jun 26, 2017 12.09 12.12 11.97 12.12 2,226,877 +0.09(+0.74%)
Jun 23, 2017 11.97 12.11 11.95 12.03 3,050,514 +0.07(+0.60%)
Jun 22, 2017 11.88 12.07 11.86 11.96 3,553,055 +0.07(+0.61%)
Jun 21, 2017 11.83 11.91 11.80 11.88 2,063,938 +0.05(+0.42%)
Jun 20, 2017 11.83 11.89 11.75 11.83 1,951,453 +0.02(+0.19%)
Jun 19, 2017 11.75 11.84 11.73 11.81 1,945,409 +0.02(+0.14%)
Jun 16, 2017 11.66 11.80 11.66 11.80 3,256,984 +0.09(+0.81%)
Jun 15, 2017 11.59 11.75 11.57 11.70 2,289,134 +0.03(+0.29%)
Jun 14, 2017 11.76 11.87 11.61 11.67 2,407,093 -0.01(-0.05%)
Jun 13, 2017 11.71 11.72 11.61 11.67 1,891,799 -0.05(-0.43%)
Jun 12, 2017 11.52 11.74 11.51 11.72 2,435,381 +0.20(+1.74%)
Jun 09, 2017 11.43 11.56 11.37 11.52 3,170,006 +0.07(+0.63%)
Jun 08, 2017 11.53 11.53 11.35 11.45 1,469,316 -0.07(-0.58%)
Jun 07, 2017 11.54 11.60 11.50 11.52 1,121,775 -0.01(-0.10%)
Jun 06, 2017 11.66 11.66 11.51 11.53 2,819,565 -0.11(-0.96%)
Jun 05, 2017 11.61 11.68 11.56 11.64 2,290,737 -0.02(-0.19%)
Jun 02, 2017 11.57 11.72 11.53 11.66 2,055,721 +0.19(+1.70%)
Jun 01, 2017 11.30 11.52 11.25 11.47 2,661,174 +0.16(+1.43%)
May 31, 2017 11.26 11.34 11.25 11.31 2,866,429 +0.07(+0.64%)
May 30, 2017 11.23 11.35 11.17 11.23 1,288,204 -0.02(-0.20%)
May 26, 2017 11.42 11.42 11.20 11.26 1,044,699 -0.13(-1.12%)
May 25, 2017 11.46 11.55 11.35 11.38 2,636,945 -0.05(-0.44%)
May 24, 2017 11.43 11.55 11.40 11.43 1,876,590 +0.01(+0.10%)
May 23, 2017 11.47 11.54 11.42 11.42 2,476,202 +0.02(+0.15%)
May 22, 2017 11.33 11.45 11.31 11.41 2,396,819 +0.07(+0.64%)
May 19, 2017 11.21 11.37 11.15 11.33 2,759,419 +0.12(+1.09%)
May 18, 2017 11.12 11.25 11.00 11.21 4,727,644 +0.12(+1.10%)
May 17, 2017 11.09 11.20 11.06 11.09 3,980,754 +0.04(+0.35%)
May 16, 2017 11.13 11.15 11.01 11.05 1,563,054 -0.08(-0.70%)
May 15, 2017 11.01 11.27 11.01 11.13 2,786,163 +0.13(+1.16%)
May 12, 2017 10.90 11.07 10.87 11.00 5,300,528 +0.13(+1.18%)
May 11, 2017 10.72 10.92 10.63 10.87 2,644,978 +0.12(+1.14%)
May 10, 2017 10.61 10.78 10.59 10.75 2,454,367 +0.15(+1.42%)
May 09, 2017 10.67 10.72 10.55 10.60 1,925,765 -0.08(-0.73%)
May 08, 2017 10.68 10.76 10.59 10.68 2,397,050 -0.03(-0.31%)
May 05, 2017 10.59 10.72 10.57 10.71 1,868,834 +0.14(+1.37%)
May 04, 2017 10.49 10.60 10.43 10.57 3,172,632 +0.19(+1.88%)
May 03, 2017 10.68 10.70 10.26 10.37 2,919,537 -0.12(-1.14%)
May 02, 2017 10.69 10.71 10.46 10.49 2,952,641 -0.21(-1.94%)
May 01, 2017 10.70 10.77 10.63 10.70 2,206,407 -0.01(-0.05%)
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%)
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.