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 (%)
Feb 28, 2022 13.77 13.77 13.24 13.34 5,390,603 -0.56(-4.01%)
Feb 25, 2022 13.73 13.95 13.68 13.89 4,149,258 +0.13(+0.95%)
Feb 24, 2022 13.66 13.83 13.54 13.76 4,546,301 -0.02(-0.18%)
Feb 23, 2022 14.16 14.23 13.74 13.79 2,818,941 -0.21(-1.52%)
Feb 22, 2022 14.07 14.12 13.91 14.00 2,435,260 -0.10(-0.70%)
Feb 18, 2022 14.10 0 -0.08(-0.58%)
Feb 17, 2022 14.23 14.28 14.14 14.18 1,394,620 -0.11(-0.80%)
Feb 16, 2022 14.28 14.39 14.19 14.30 1,785,851 +0.06(+0.40%)
Feb 15, 2022 14.17 14.37 13.98 14.24 3,265,969 +0.16(+1.11%)
Feb 14, 2022 14.26 14.35 14.02 14.08 2,507,396 -0.16(-1.09%)
Feb 11, 2022 14.16 14.30 14.01 14.24 3,671,263 +0.14(+0.99%)
Feb 10, 2022 14.11 14.33 13.97 14.10 3,901,249 +0.05(+0.35%)
Feb 09, 2022 13.85 14.05 13.79 14.05 3,729,287 +0.30(+2.17%)
Feb 08, 2022 13.92 13.92 13.75 13.75 2,147,335 -0.15(-1.04%)
Feb 07, 2022 14.07 14.08 13.85 13.90 2,886,150 -0.15(-1.09%)
Feb 04, 2022 14.12 14.19 13.85 14.05 3,141,037 -0.18(-1.25%)
Feb 03, 2022 14.32 14.50 14.18 14.23 3,265,391 -0.18(-1.23%)
Feb 02, 2022 14.39 14.55 14.38 14.40 2,604,987 +0.01(+0.06%)
Feb 01, 2022 14.68 14.69 14.40 14.40 2,395,520 -0.32(-2.19%)
Jan 31, 2022 14.35 14.72 14.72 2,477,412 +0.26(+1.78%)
Jan 28, 2022 14.28 14.45 13.99 14.46 4,265,995 +0.24(+1.70%)
Jan 27, 2022 14.43 14.60 14.15 14.22 3,597,898 -0.14(-0.95%)
Jan 26, 2022 14.82 14.96 14.26 14.36 3,325,171 -0.36(-2.46%)
Jan 25, 2022 14.40 14.79 14.27 14.72 3,264,928 +0.14(+0.99%)
Jan 24, 2022 14.35 14.63 14.13 14.57 3,212,940 +0.09(+0.61%)
Jan 21, 2022 14.53 14.62 14.48 14.49 2,533,489 -0.02(-0.17%)
Jan 20, 2022 14.71 14.91 14.49 14.51 1,889,611 -0.20(-1.37%)
Jan 19, 2022 14.99 15.11 14.70 14.71 1,624,684 -0.24(-1.62%)
Jan 18, 2022 15.07 15.15 14.94 14.95 1,755,562 -0.19(-1.22%)
Jan 14, 2022 15.14 0 +0.05(+0.32%)
Jan 13, 2022 15.17 15.30 15.07 15.09 1,485,741 +0.01(+0.05%)
Jan 12, 2022 15.11 15.28 15.06 15.08 2,032,085 -0.16(-1.06%)
Jan 11, 2022 15.36 15.36 15.12 15.24 1,365,671 -0.05(-0.32%)
Jan 10, 2022 15.23 15.35 15.18 15.29 2,427,187 +0.09(+0.58%)
Jan 07, 2022 14.97 15.23 14.92 15.20 3,004,942 -0.12(-0.79%)
Jan 06, 2022 15.14 15.35 15.10 15.32 2,504,651 +0.25(+1.66%)
Jan 05, 2022 15.24 15.41 15.05 15.07 3,586,797 -0.15(-1.01%)
Jan 04, 2022 15.07 15.27 15.05 15.23 2,177,106 +0.19(+1.23%)
Jan 03, 2022 14.99 15.05 14.63 15.04 2,935,214 -0.14(-0.90%)
Dec 31, 2021 15.27 15.34 15.16 15.18 2,215,023 -0.06(-0.37%)
Dec 30, 2021 15.18 15.36 15.18 15.23 2,176,851 +0.04(+0.27%)
Dec 29, 2021 15.03 15.23 14.92 15.19 2,896,050 +0.19(+1.24%)
Dec 28, 2021 14.92 15.04 14.90 15.01 1,954,872 +0.10(+0.65%)
Dec 27, 2021 14.70 14.91 14.68 14.91 1,690,084 +0.20(+1.37%)
Dec 23, 2021 14.73 14.74 14.65 14.71 1,272,726 +0.00(+0.00%)
Dec 22, 2021 14.72 14.74 14.61 14.71 1,303,697 +0.04(+0.27%)
Dec 21, 2021 14.51 14.76 14.51 14.67 1,755,453 +0.24(+1.68%)
Dec 20, 2021 14.45 14.50 14.18 14.43 2,386,118 -0.16(-1.10%)
Dec 17, 2021 14.69 14.83 14.51 14.59 7,013,164 -0.16(-1.09%)
Dec 16, 2021 14.93 15.00 14.63 14.75 3,908,407 -0.18(-1.19%)
Dec 15, 2021 14.73 15.05 14.69 14.93 2,567,723 +0.24(+1.65%)
Dec 14, 2021 14.74 14.78 14.53 14.69 2,802,001 -0.02(-0.16%)
Dec 13, 2021 14.67 14.79 14.53 14.71 2,151,921 +0.04(+0.27%)
Dec 10, 2021 14.78 14.78 14.52 14.67 1,935,752 -0.02(-0.11%)
Dec 09, 2021 14.76 14.82 14.64 14.69 2,032,835 -0.23(-1.57%)
Dec 08, 2021 14.85 15.01 14.82 14.92 2,182,730 +0.08(+0.54%)
Dec 07, 2021 14.98 15.00 14.71 14.84 2,073,754 -0.07(-0.49%)
Dec 06, 2021 14.73 15.03 14.72 14.91 1,750,218 +0.32(+2.21%)
Dec 03, 2021 14.60 14.66 14.49 14.59 1,955,617 +0.02(+0.11%)
Dec 02, 2021 14.19 14.69 14.17 14.57 2,056,794 +0.45(+3.20%)
Dec 01, 2021 14.53 14.71 14.11 14.12 2,715,667 -0.25(-1.74%)
Nov 30, 2021 14.46 14.56 14.36 14.37 3,074,818 -0.23(-1.55%)
Nov 29, 2021 14.58 14.74 14.48 14.60 2,513,545 -0.04(-0.28%)
Nov 26, 2021 14.59 14.76 14.46 14.64 2,089,161 -0.22(-1.47%)
Nov 24, 2021 14.59 14.88 14.59 14.86 1,564,208 +0.23(+1.60%)
Nov 23, 2021 14.65 14.77 14.61 14.62 1,528,982 -0.04(-0.27%)
Nov 22, 2021 14.73 14.84 14.65 14.66 1,209,162 -0.08(-0.55%)
Nov 19, 2021 14.78 14.86 14.67 14.74 1,717,203 -0.09(-0.60%)
Nov 18, 2021 14.88 14.85 14.74 14.83 1,621,791 -0.06(-0.38%)
Nov 17, 2021 14.78 14.91 14.44 14.89 1,879,746 +0.11(+0.76%)
Nov 16, 2021 14.90 14.92 14.73 14.78 1,284,178 -0.15(-1.03%)
Nov 15, 2021 14.78 14.93 14.73 14.93 1,252,437 +0.19(+1.31%)
Nov 12, 2021 14.91 14.91 14.66 14.73 3,480,566 -0.16(-1.08%)
Nov 11, 2021 14.93 14.96 14.81 14.90 1,735,214 -0.05(-0.32%)
Nov 10, 2021 14.88 14.94 1,701,752 +0.03(+0.22%)
Nov 09, 2021 14.94 15.05 14.82 14.91 1,918,002 -0.08(-0.54%)
Nov 08, 2021 15.22 15.29 14.92 14.99 1,741,266 -0.19(-1.22%)
Nov 05, 2021 15.23 15.44 15.07 15.18 1,991,822 +0.34(+2.28%)
Nov 04, 2021 15.25 15.25 14.82 14.84 2,261,872 -0.38(-2.50%)
Nov 03, 2021 15.11 15.28 15.11 15.22 1,663,301 +0.08(+0.52%)
Nov 02, 2021 15.27 15.31 15.09 15.14 1,470,006 -0.11(-0.73%)
Nov 01, 2021 15.07 15.27 14.96 15.25 2,015,497 +0.17(+1.16%)
Oct 29, 2021 15.15 15.23 14.97 15.08 2,319,643 -0.13(-0.89%)
Oct 28, 2021 15.06 15.25 15.05 15.21 2,501,410 +0.15(+1.00%)
Oct 27, 2021 14.90 15.13 14.90 15.06 1,858,491 +0.20(+1.33%)
Oct 26, 2021 14.76 14.86 1,605,992 +0.13(+0.92%)
Oct 25, 2021 14.81 14.83 14.68 14.73 1,439,380 -0.08(-0.54%)
Oct 22, 2021 14.78 14.92 14.76 14.81 1,487,555 +0.06(+0.38%)
Oct 21, 2021 14.91 14.91 14.71 14.75 2,872,745 -0.16(-1.06%)
Oct 20, 2021 14.81 14.96 14.77 14.91 2,234,215 +0.13(+0.86%)
Oct 19, 2021 14.86 14.86 14.74 14.78 2,101,117 -0.02(-0.16%)
Oct 18, 2021 14.67 14.85 14.63 14.81 1,960,437 +0.09(+0.59%)
Oct 15, 2021 14.90 14.93 14.71 14.72 2,224,320 -0.06(-0.43%)
Oct 14, 2021 14.76 14.84 14.67 14.78 2,003,705 +0.13(+0.92%)
Oct 13, 2021 14.44 14.69 14.43 14.65 2,011,156 +0.18(+1.26%)
Oct 12, 2021 14.47 14.55 14.40 14.47 2,176,552 +0.02(+0.11%)
Oct 11, 2021 14.47 14.55 14.38 14.45 1,713,518 +0.03(+0.22%)
Oct 08, 2021 14.30 14.50 14.29 14.42 2,400,220 +0.13(+0.89%)
Oct 07, 2021 14.45 14.61 14.24 14.29 3,851,139 -0.13(-0.93%)
Oct 06, 2021 13.94 14.44 13.88 14.43 2,953,940 +0.37(+2.65%)
Oct 05, 2021 14.09 14.13 13.86 14.05 2,902,348 -0.03(-0.23%)
Oct 04, 2021 14.17 14.28 14.05 14.09 4,646,468 -0.03(-0.22%)
Oct 01, 2021 13.92 14.22 13.80 14.12 2,418,683 +0.14(+1.02%)
Sep 30, 2021 14.39 14.40 13.96 13.98 3,203,422 -0.39(-2.71%)
Sep 29, 2021 14.13 14.44 14.12 14.36 2,173,647 +0.25(+1.80%)
Sep 28, 2021 14.22 14.28 14.06 14.11 2,859,359 -0.19(-1.33%)
Sep 27, 2021 14.54 14.70 14.29 14.30 1,650,589 -0.24(-1.64%)
Sep 24, 2021 14.68 14.74 14.44 14.54 3,077,331 -0.13(-0.87%)
Sep 23, 2021 14.58 14.73 14.55 14.67 1,552,689 +0.04(+0.27%)
Sep 22, 2021 14.59 14.69 14.48 14.63 1,554,045 +0.11(+0.76%)
Sep 21, 2021 14.56 14.64 14.48 14.51 1,577,325 +0.04(+0.27%)
Sep 20, 2021 14.41 14.54 14.30 14.47 1,722,599 -0.04(-0.27%)
Sep 17, 2021 14.78 14.78 14.51 14.51 4,767,491 -0.13(-0.87%)
Sep 16, 2021 14.53 14.78 14.45 14.64 1,923,548 +0.12(+0.82%)
Sep 15, 2021 14.44 14.57 14.37 14.52 1,930,667 +0.04(+0.27%)
Sep 14, 2021 14.52 14.53 14.35 14.48 2,139,101 +0.03(+0.22%)
Sep 13, 2021 14.41 14.62 14.36 14.45 1,818,543 -0.03(-0.22%)
Sep 10, 2021 14.68 14.70 14.45 14.48 1,442,759 -0.17(-1.19%)
Sep 09, 2021 14.86 14.86 14.66 14.66 1,975,494 -0.26(-1.75%)
Sep 08, 2021 14.69 14.99 14.67 14.92 1,809,727 +0.17(+1.18%)
Sep 07, 2021 14.94 15.01 14.67 14.74 1,945,603 -0.26(-1.74%)
Sep 03, 2021 14.99 15.01 14.84 15.01 1,379,804 -0.04(-0.26%)
Sep 02, 2021 14.95 15.09 14.85 15.05 2,197,137 +0.12(+0.80%)
Sep 01, 2021 14.76 14.99 14.76 14.93 1,614,152 +0.25(+1.67%)
Aug 31, 2021 14.68 14.70 14.58 14.68 2,362,786 +0.06(+0.38%)
Aug 30, 2021 14.45 14.63 14.44 14.63 1,560,641 +0.10(+0.71%)
Aug 27, 2021 14.43 14.63 14.40 14.52 1,845,528 +0.16(+1.10%)
Aug 26, 2021 14.57 14.60 14.36 14.36 2,346,421 -0.21(-1.47%)
Aug 25, 2021 14.69 14.74 14.57 14.58 1,622,069 -0.11(-0.76%)
Aug 24, 2021 14.58 14.74 14.47 14.69 1,795,613 +0.14(+0.98%)
Aug 23, 2021 14.72 14.78 14.42 14.55 2,434,031 -0.17(-1.19%)
Aug 20, 2021 14.62 14.78 14.34 14.72 2,904,386 +0.05(+0.32%)
Aug 19, 2021 14.55 14.79 14.47 14.67 2,874,566 +0.17(+1.15%)
Aug 18, 2021 14.53 14.59 14.42 14.51 2,947,123 -0.03(-0.22%)
Aug 17, 2021 14.51 14.56 14.40 14.54 1,422,878 -0.06(-0.38%)
Aug 16, 2021 14.83 14.88 14.59 14.59 1,643,976 -0.25(-1.66%)
Aug 13, 2021 14.62 14.84 14.59 14.84 1,602,765 +0.25(+1.68%)
Aug 12, 2021 14.66 14.67 14.47 14.59 1,910,963 +0.00(+0.00%)
Aug 11, 2021 14.55 14.66 14.45 14.59 1,484,298 +0.13(+0.93%)
Aug 10, 2021 14.68 14.72 14.45 14.46 1,573,712 -0.22(-1.51%)
Aug 09, 2021 14.75 14.78 14.60 14.68 1,153,040 -0.07(-0.48%)
Aug 06, 2021 14.92 14.98 14.75 14.75 1,466,996 +0.13(+0.87%)
Aug 05, 2021 14.49 14.63 14.41 14.63 2,043,905 +0.17(+1.19%)
Aug 04, 2021 14.46 14.63 14.32 14.45 1,840,516 -0.16(-1.07%)
Aug 03, 2021 14.62 14.67 14.50 14.61 1,597,616 -0.03(-0.21%)
Aug 02, 2021 14.87 14.98 14.59 14.64 1,565,157 -0.15(-1.00%)
Jul 30, 2021 14.75 14.96 14.75 14.79 2,156,849 +0.08(+0.53%)
Jul 29, 2021 14.71 14.79 14.67 14.71 1,308,697 +0.02(+0.11%)
Jul 28, 2021 14.73 14.77 14.62 14.70 1,108,543 -0.04(-0.27%)
Jul 27, 2021 14.65 14.80 14.59 14.73 1,177,710 +0.07(+0.48%)
Jul 26, 2021 14.75 14.81 14.60 14.66 1,410,499 -0.05(-0.37%)
Jul 23, 2021 14.62 14.74 14.62 14.72 1,370,981 +0.10(+0.69%)
Jul 22, 2021 14.63 14.71 14.48 14.62 1,694,140 -0.09(-0.64%)
Jul 21, 2021 14.78 14.84 14.70 14.71 2,023,910 -0.01(-0.05%)
Jul 20, 2021 14.45 14.79 14.41 14.72 3,119,893 +0.33(+2.28%)
Jul 19, 2021 14.47 14.61 14.27 14.39 2,954,186 -0.16(-1.07%)
Jul 16, 2021 14.51 14.67 14.50 14.55 1,741,546 +0.09(+0.59%)
Jul 15, 2021 14.45 14.49 14.37 14.46 1,237,587 +0.02(+0.11%)
Jul 14, 2021 14.35 14.56 14.32 14.45 1,878,566 +0.05(+0.38%)
Jul 13, 2021 14.57 14.61 14.34 14.39 1,482,546 -0.24(-1.65%)
Jul 12, 2021 14.49 14.65 14.47 14.63 1,258,591 +0.09(+0.59%)
Jul 09, 2021 14.36 14.56 14.27 14.55 1,999,663 +0.29(+2.03%)
Jul 08, 2021 14.31 14.43 14.20 14.26 1,629,645 -0.13(-0.92%)
Jul 07, 2021 14.47 14.47 14.36 14.39 1,709,915 -0.09(-0.65%)
Jul 06, 2021 14.27 14.54 14.12 14.49 2,713,970 +0.21(+1.48%)
Jul 02, 2021 14.37 14.42 14.17 14.27 1,889,535 -0.01(-0.05%)
Jul 01, 2021 14.27 14.51 14.22 14.28 2,417,476 -0.13(-0.92%)
Jun 30, 2021 14.51 14.61 14.41 14.41 3,311,867 -0.13(-0.91%)
Jun 29, 2021 14.72 14.79 14.52 14.55 1,751,772 -0.19(-1.27%)
Jun 28, 2021 14.81 14.86 14.56 14.73 2,453,821 -0.08(-0.53%)
Jun 25, 2021 14.79 14.89 14.77 14.81 3,300,189 +0.00(+0.00%)
Jun 24, 2021 14.86 14.88 14.71 14.81 1,552,607 +0.00(+0.00%)
Jun 23, 2021 14.81 14.98 14.78 14.81 3,822,553 -0.05(-0.31%)
Jun 22, 2021 14.90 14.94 14.82 14.86 2,020,594 -0.03(-0.21%)
Jun 21, 2021 14.70 14.97 14.67 14.89 2,148,832 +0.24(+1.65%)
Jun 18, 2021 14.89 14.93 14.61 14.65 3,927,888 -0.24(-1.63%)
Jun 17, 2021 14.98 15.05 14.81 14.89 1,878,868 -0.09(-0.62%)
Jun 16, 2021 15.06 15.24 14.95 14.98 2,986,811 -0.09(-0.57%)
Jun 15, 2021 15.23 15.29 15.05 15.07 2,317,433 -0.18(-1.18%)
Jun 14, 2021 15.15 15.27 15.11 15.25 2,042,178 +0.05(+0.36%)
Jun 11, 2021 15.26 15.27 15.05 15.20 1,441,691 -0.06(-0.41%)
Jun 10, 2021 15.10 15.27 15.00 15.26 2,140,601 +0.18(+1.19%)
Jun 09, 2021 14.85 15.15 14.80 15.08 4,634,584 +0.36(+2.44%)
Jun 08, 2021 14.67 14.76 14.63 14.72 2,404,570 +0.11(+0.75%)
Jun 07, 2021 14.25 14.67 14.25 14.61 2,813,702 +0.41(+2.86%)
Jun 04, 2021 14.24 14.29 14.11 14.20 2,754,916 -0.02(-0.11%)
Jun 03, 2021 14.31 14.36 14.12 14.22 3,087,177 -0.11(-0.76%)
Jun 02, 2021 14.41 14.44 14.32 14.33 2,397,360 -0.04(-0.27%)
Jun 01, 2021 14.19 14.38 14.07 14.37 2,492,195 +0.22(+1.54%)
May 28, 2021 14.20 14.24 14.08 14.15 3,393,241 -0.01(-0.06%)
May 27, 2021 14.51 14.52 14.15 14.16 2,179,161 -0.20(-1.41%)
May 26, 2021 14.33 14.50 14.32 14.36 1,926,519 +0.03(+0.22%)
May 25, 2021 14.38 14.42 14.29 14.33 1,789,818 -0.03(-0.22%)
May 24, 2021 14.27 14.44 14.24 14.36 1,484,135 +0.15(+1.04%)
May 21, 2021 14.20 14.30 14.15 14.21 4,952,378 +0.05(+0.33%)
May 20, 2021 14.05 14.21 14.00 14.17 1,613,463 +0.09(+0.67%)
May 19, 2021 13.97 14.07 13.76 14.07 2,596,621 +0.02(+0.17%)
May 18, 2021 14.06 14.21 14.00 14.05 1,236,453 -0.02(-0.17%)
May 17, 2021 14.10 14.15 14.06 14.07 1,817,981 -0.05(-0.33%)
May 14, 2021 14.19 14.25 14.09 14.12 1,555,485 -0.04(-0.28%)
May 13, 2021 14.02 14.26 13.96 14.16 2,645,330 +0.19(+1.34%)
May 12, 2021 14.29 14.33 13.96 13.97 2,329,187 -0.37(-2.56%)
May 11, 2021 14.38 14.44 14.15 14.34 2,233,427 -0.14(-0.97%)
May 10, 2021 14.68 14.87 14.48 14.48 2,928,066 -0.09(-0.59%)
May 07, 2021 14.13 14.59 14.12 14.56 3,154,545 +0.62(+4.48%)
May 06, 2021 13.96 14.02 13.82 13.94 2,047,535 +0.02(+0.11%)
May 05, 2021 13.94 14.21 13.65 13.92 3,881,772 -0.30(-2.10%)
May 04, 2021 14.32 14.44 14.18 14.22 2,601,563 -0.10(-0.70%)
May 03, 2021 14.44 14.51 14.28 14.32 2,883,739 -0.05(-0.37%)
Apr 30, 2021 14.25 14.44 14.22 14.38 2,631,080 +0.06(+0.43%)
Apr 29, 2021 14.49 14.66 14.28 14.31 2,285,892 -0.12(-0.85%)
Apr 28, 2021 14.38 14.47 14.36 14.44 1,851,043 +0.08(+0.53%)
Apr 27, 2021 14.61 14.61 14.35 14.36 1,816,780 -0.21(-1.47%)
Apr 26, 2021 14.51 14.63 14.38 14.58 1,931,689 +0.14(+0.96%)
Apr 23, 2021 14.70 14.70 14.37 14.44 2,387,188 -0.21(-1.47%)
Apr 22, 2021 14.70 14.79 14.64 14.65 1,464,380 -0.04(-0.26%)
Apr 21, 2021 14.78 14.78 14.61 14.69 2,456,364 -0.06(-0.42%)
Apr 20, 2021 14.27 14.78 14.27 14.75 3,827,999 +0.49(+3.44%)
Apr 19, 2021 14.23 14.27 14.12 14.26 2,121,535 +0.03(+0.22%)
Apr 16, 2021 14.24 14.28 14.16 14.23 1,384,525 +0.08(+0.60%)
Apr 15, 2021 13.98 14.18 13.95 14.15 2,177,808 +0.20(+1.43%)
Apr 14, 2021 14.18 14.20 13.94 13.95 1,932,846 -0.21(-1.52%)
Apr 13, 2021 13.97 14.19 13.96 14.16 2,008,491 +0.15(+1.04%)
Apr 12, 2021 14.05 14.05 13.87 14.02 1,675,063 +0.00(+0.00%)
Apr 09, 2021 14.05 14.11 13.97 14.02 1,590,894 -0.05(-0.33%)
Apr 08, 2021 14.17 14.25 14.03 14.06 3,010,424 -0.10(-0.70%)
Apr 07, 2021 14.18 14.25 14.08 14.16 2,359,159 -0.01(-0.05%)
Apr 06, 2021 14.08 14.23 14.06 14.17 5,883,574 +0.09(+0.65%)
Apr 05, 2021 14.05 14.12 13.86 14.08 3,211,935 +0.05(+0.33%)
Apr 01, 2021 13.64 14.03 13.58 14.03 4,160,480 +0.47(+3.45%)
Mar 31, 2021 13.60 13.72 13.47 13.56 4,954,594 -0.21(-1.56%)
Mar 30, 2021 13.75 13.87 13.72 13.78 2,608,930 +0.04(+0.28%)
Mar 29, 2021 13.82 13.90 13.62 13.74 2,861,691 -0.11(-0.78%)
Mar 26, 2021 13.68 13.85 13.60 13.85 3,524,044 +0.24(+1.75%)
Mar 25, 2021 13.79 13.89 13.38 13.61 3,646,046 -0.15(-1.12%)
Mar 24, 2021 13.84 14.03 13.74 13.76 4,522,706 -0.08(-0.55%)
Mar 23, 2021 13.92 14.05 13.75 13.84 3,360,765 -0.05(-0.39%)
Mar 22, 2021 13.82 13.91 13.75 13.89 2,387,797 +0.14(+1.00%)
Mar 19, 2021 13.91 14.15 13.75 13.75 5,958,396 -0.36(-2.56%)
Mar 18, 2021 14.19 14.30 14.04 14.12 1,885,967 -0.14(-0.97%)
Mar 17, 2021 13.99 14.28 13.95 14.25 2,110,763 +0.21(+1.53%)
Mar 16, 2021 14.25 14.29 13.95 14.04 2,953,542 -0.24(-1.67%)
Mar 15, 2021 14.10 14.42 14.01 14.28 5,583,011 +0.40(+2.88%)
Mar 12, 2021 13.56 13.88 13.52 13.88 2,030,602 +0.33(+2.44%)
Mar 11, 2021 13.48 13.64 13.42 13.55 2,500,478 +0.10(+0.74%)
Mar 10, 2021 13.40 13.51 13.31 13.45 2,628,411 +0.09(+0.69%)
Mar 09, 2021 13.41 13.60 13.32 13.36 2,003,400 +0.00(+0.00%)
Mar 08, 2021 13.24 13.49 13.14 13.36 2,429,821 +0.15(+1.10%)
Mar 05, 2021 13.21 13.26 12.99 13.21 2,624,696 +0.06(+0.47%)
Mar 04, 2021 13.18 13.37 13.03 13.15 3,097,576 +0.03(+0.23%)
Mar 03, 2021 13.16 13.27 13.08 13.12 1,950,149 -0.04(-0.29%)
Mar 02, 2021 13.19 13.29 13.06 13.16 2,152,967 -0.05(-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.