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
)
22.01
+0.11 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jun 01, 2015
6.626
6.708
6.593
6.692
1,665,278
+0.09(+1.43%)
May 29, 2015
6.659
6.688
6.573
6.597
2,173,052
-0.07(-1.11%)
May 28, 2015
6.786
6.819
6.652
6.671
1,431,107
-0.13(-1.93%)
May 27, 2015
6.803
6.827
6.741
6.803
935,678
+0.02(+0.36%)
May 26, 2015
6.770
6.815
6.712
6.778
710,631
+0.00(+0.00%)
May 22, 2015
6.844
6.778
6.778
6.778
1,749,516
-0.05(-0.66%)
May 21, 2015
6.881
6.914
6.782
6.823
673,735
-0.05(-0.78%)
May 20, 2015
6.881
6.918
6.832
6.877
817,864
+0.02(+0.30%)
May 19, 2015
6.852
6.885
6.794
6.856
887,122
+0.01(+0.12%)
May 18, 2015
6.807
6.881
6.778
6.848
755,154
+0.00(+0.06%)
May 15, 2015
6.823
6.876
6.745
6.844
2,317,582
+0.03(+0.42%)
May 14, 2015
6.717
6.819
6.688
6.815
778,645
+0.12(+1.78%)
May 13, 2015
6.795
6.840
6.690
6.696
878,492
-0.06(-0.85%)
May 12, 2015
6.696
6.766
6.585
6.754
1,100,170
+0.00(+0.06%)
May 11, 2015
6.819
6.873
6.708
6.749
1,045,177
-0.07(-0.96%)
May 08, 2015
6.844
6.918
6.799
6.815
1,006,747
+0.02(+0.24%)
May 07, 2015
6.704
6.840
6.700
6.799
919,824
+0.31(+4.78%)
May 06, 2015
6.600
6.600
6.425
6.489
1,636,857
-0.09(-1.33%)
May 05, 2015
6.636
6.640
6.525
6.576
1,474,019
-0.08(-1.25%)
May 04, 2015
6.636
6.680
6.604
6.660
1,375,324
+0.05(+0.78%)
May 01, 2015
6.620
6.751
6.580
6.608
1,221,995
+0.00(+0.06%)
Apr 30, 2015
6.723
6.759
6.549
6.604
1,354,353
-0.16(-2.35%)
Apr 29, 2015
6.946
6.946
6.751
6.763
1,037,888
-0.23(-3.24%)
Apr 28, 2015
6.982
6.998
6.883
6.990
683,759
+0.01(+0.11%)
Apr 27, 2015
7.006
7.082
6.954
6.982
885,806
-0.02(-0.28%)
Apr 24, 2015
6.962
7.044
6.962
7.002
930,452
+0.03(+0.46%)
Apr 23, 2015
7.022
7.050
6.922
6.970
787,897
-0.05(-0.74%)
Apr 22, 2015
7.006
7.066
7.006
7.022
1,503,670
+0.03(+0.40%)
Apr 21, 2015
6.883
7.050
6.879
6.994
2,423,407
+0.15(+2.21%)
Apr 20, 2015
6.867
6.899
6.799
6.843
1,020,471
+0.01(+0.17%)
Apr 17, 2015
6.871
6.914
6.783
6.831
1,413,922
-0.08(-1.09%)
Apr 16, 2015
6.827
6.934
6.783
6.906
1,444,211
+0.08(+1.22%)
Apr 15, 2015
6.851
6.926
6.803
6.823
2,947,041
-0.08(-1.21%)
Apr 14, 2015
6.910
6.954
6.891
6.906
956,249
+0.00(+0.06%)
Apr 13, 2015
6.962
6.978
6.902
6.902
1,092,913
-0.07(-1.03%)
Apr 10, 2015
7.054
7.097
6.962
6.974
1,523,479
-0.07(-0.96%)
Apr 09, 2015
7.129
7.141
6.994
7.042
3,041,751
-0.06(-0.84%)
Apr 08, 2015
7.062
7.121
7.042
7.101
3,147,949
+0.10(+1.36%)
Apr 07, 2015
7.038
7.082
6.970
7.006
2,425,149
-0.04(-0.62%)
Apr 06, 2015
7.038
7.157
7.038
7.050
1,286,604
+0.04(+0.57%)
Apr 02, 2015
7.026
7.010
7.010
7.010
898,102
-0.02(-0.23%)
Apr 01, 2015
6.990
7.062
6.930
7.026
1,050,400
+0.02(+0.28%)
Mar 31, 2015
7.038
7.078
6.922
7.006
1,714,232
-0.04(-0.51%)
Mar 30, 2015
6.954
7.066
6.942
7.042
1,229,026
+0.10(+1.37%)
Mar 27, 2015
6.887
6.950
6.863
6.946
935,044
+0.05(+0.69%)
Mar 26, 2015
6.871
6.950
6.867
6.899
1,122,985
-0.01(-0.17%)
Mar 25, 2015
7.054
7.054
6.867
6.910
2,066,259
-0.13(-1.81%)
Mar 24, 2015
7.026
7.078
7.002
7.038
2,231,412
-0.02(-0.28%)
Mar 23, 2015
7.058
7.093
7.002
7.058
1,805,561
-0.01(-0.11%)
Mar 20, 2015
6.891
7.074
6.799
7.066
2,692,961
+0.26(+3.80%)
Mar 19, 2015
6.747
6.827
6.723
6.807
1,372,410
+0.03(+0.47%)
Mar 18, 2015
6.672
6.779
6.616
6.775
1,271,462
+0.09(+1.37%)
Mar 17, 2015
6.680
6.747
6.652
6.684
1,213,296
+0.00(+0.00%)
Mar 16, 2015
6.592
6.692
6.564
6.684
1,316,727
+0.10(+1.45%)
Mar 13, 2015
6.513
6.616
6.509
6.588
2,095,595
+0.07(+1.10%)
Mar 12, 2015
6.441
6.547
6.437
6.517
984,384
+0.12(+1.80%)
Mar 11, 2015
6.421
6.445
6.326
6.401
1,085,148
-0.01(-0.19%)
Mar 10, 2015
6.286
6.461
6.266
6.413
2,191,009
+0.09(+1.45%)
Mar 09, 2015
6.310
6.369
6.286
6.322
872,205
+0.01(+0.13%)
Mar 06, 2015
6.521
6.521
6.234
6.314
2,411,726
-0.19(-3.00%)
Mar 05, 2015
6.548
6.564
6.509
6.509
773,273
-0.03(-0.43%)
Mar 04, 2015
6.529
6.572
6.505
6.536
1,200,014
+0.03(+0.49%)
Mar 03, 2015
6.584
6.604
6.505
6.505
996,836
-0.10(-1.51%)
Mar 02, 2015
6.544
6.676
6.548
6.604
802,270
+0.06(+0.91%)
Feb 27, 2015
6.540
6.616
6.517
6.544
1,037,330
+0.01(+0.18%)
Feb 26, 2015
6.540
6.552
6.517
6.533
1,026,124
+0.01(+0.12%)
Feb 25, 2015
6.525
6.612
6.517
6.525
1,394,884
+0.01(+0.12%)
Feb 24, 2015
6.540
6.564
6.477
6.517
783,556
-0.06(-0.91%)
Feb 23, 2015
6.584
6.636
6.544
6.576
1,154,269
+0.00(+0.00%)
Feb 20, 2015
6.493
6.584
6.477
6.576
977,542
+0.06(+0.85%)
Feb 19, 2015
6.572
6.592
6.465
6.521
1,536,422
-0.08(-1.15%)
Feb 18, 2015
6.576
6.604
6.509
6.596
1,259,797
+0.03(+0.48%)
Feb 17, 2015
6.712
6.751
6.533
6.564
1,670,539
-0.14(-2.08%)
Feb 13, 2015
6.600
6.704
6.704
6.704
2,820,239
+0.10(+1.44%)
Feb 12, 2015
6.529
6.612
6.485
6.608
1,347,596
+0.11(+1.71%)
Feb 11, 2015
6.552
6.588
6.471
6.497
849,955
-0.04(-0.67%)
Feb 10, 2015
6.576
6.580
6.453
6.540
1,763,401
-0.03(-0.42%)
Feb 09, 2015
6.640
6.684
6.556
6.568
1,059,784
-0.08(-1.20%)
Feb 06, 2015
6.763
6.763
6.640
6.648
2,262,681
-0.11(-1.65%)
Feb 05, 2015
6.791
6.803
6.737
6.759
1,835,088
+0.20(+3.12%)
Feb 04, 2015
6.616
6.616
6.477
6.555
2,165,046
-0.10(-1.51%)
Feb 03, 2015
6.651
6.690
6.585
6.655
1,290,766
+0.00(+0.06%)
Feb 02, 2015
6.852
6.852
6.589
6.651
2,018,297
-0.15(-2.27%)
Jan 30, 2015
6.813
6.893
6.659
6.805
6,930,546
-0.04(-0.56%)
Jan 29, 2015
6.828
6.913
6.778
6.844
1,969,973
+0.03(+0.40%)
Jan 28, 2015
6.917
6.991
6.782
6.817
1,967,360
-0.07(-1.01%)
Jan 27, 2015
6.647
6.936
6.647
6.886
3,608,123
+0.22(+3.24%)
Jan 26, 2015
6.570
6.670
6.539
6.670
1,224,761
+0.12(+1.83%)
Jan 23, 2015
6.636
6.639
6.528
6.551
3,003,917
-0.07(-0.99%)
Jan 22, 2015
6.535
6.680
6.508
6.616
2,136,380
+0.08(+1.30%)
Jan 21, 2015
6.458
6.551
6.458
6.531
1,611,661
-0.04(-0.65%)
Jan 20, 2015
6.578
6.597
6.547
6.574
3,188,956
+0.02(+0.29%)
Jan 16, 2015
6.474
6.570
6.474
6.555
2,832,036
+0.06(+0.89%)
Jan 15, 2015
6.435
6.535
6.416
6.497
20,323,282
+0.08(+1.20%)
Jan 14, 2015
6.373
6.493
6.281
6.420
2,392,060
-0.10(-1.54%)
Jan 13, 2015
6.655
6.705
6.501
6.520
818,267
-0.13(-1.97%)
Jan 12, 2015
6.616
6.690
6.597
6.651
635,362
+0.05(+0.82%)
Jan 09, 2015
6.585
6.655
6.520
6.597
675,002
+0.04(+0.59%)
Jan 08, 2015
6.639
6.639
6.512
6.558
993,523
-0.06(-0.93%)
Jan 07, 2015
6.574
6.620
6.535
6.620
2,883,035
+0.09(+1.42%)
Jan 06, 2015
6.555
6.651
6.512
6.528
2,264,709
+0.00(+0.06%)
Jan 05, 2015
6.439
6.558
6.439
6.524
665,824
+0.06(+0.96%)
Jan 02, 2015
6.423
6.462
6.250
6.462
949,655
+0.06(+0.90%)
Dec 31, 2014
6.458
6.404
6.404
6.404
639,727
-0.03(-0.42%)
Dec 30, 2014
6.447
6.512
6.390
6.431
525,519
-0.05(-0.71%)
Dec 29, 2014
6.474
6.547
6.474
6.477
458,413
+0.00(+0.00%)
Dec 26, 2014
6.458
6.524
6.435
6.477
519,309
+0.05(+0.72%)
Dec 24, 2014
6.420
6.431
6.431
6.431
287,462
+0.00(+0.00%)
Dec 23, 2014
6.493
6.508
6.416
6.431
704,923
-0.06(-0.95%)
Dec 22, 2014
6.362
6.504
6.362
6.493
938,413
+0.13(+2.06%)
Dec 19, 2014
6.342
6.433
6.335
6.362
5,079,422
+0.03(+0.43%)
Dec 18, 2014
6.288
6.356
6.234
6.335
2,289,235
+0.08(+1.36%)
Dec 17, 2014
6.049
6.271
6.041
6.250
2,159,563
+0.19(+3.12%)
Dec 16, 2014
6.018
6.119
5.987
6.061
1,080,814
+0.02(+0.38%)
Dec 15, 2014
6.092
6.138
5.999
6.038
961,171
-0.01(-0.19%)
Dec 12, 2014
5.995
6.107
5.995
6.049
841,788
-0.00(-0.06%)
Dec 11, 2014
6.065
6.149
6.018
6.053
715,499
+0.02(+0.32%)
Dec 10, 2014
6.038
6.136
6.030
6.034
1,155,946
-0.01(-0.19%)
Dec 09, 2014
6.007
6.072
5.999
6.045
1,177,147
-0.02(-0.32%)
Dec 08, 2014
6.007
6.068
6.007
6.065
1,099,506
+0.05(+0.77%)
Dec 05, 2014
6.007
6.041
5.991
6.018
1,172,061
+0.01(+0.19%)
Dec 04, 2014
5.964
6.061
5.926
6.007
1,110,279
+0.04(+0.71%)
Dec 03, 2014
5.945
5.987
5.933
5.964
1,120,634
+0.01(+0.13%)
Dec 02, 2014
5.879
5.980
5.872
5.957
1,252,799
+0.08(+1.38%)
Dec 01, 2014
5.972
6.018
5.864
5.876
992,932
-0.09(-1.49%)
Nov 28, 2014
6.018
6.076
5.964
5.964
769,668
-0.03(-0.45%)
Nov 26, 2014
5.960
5.991
5.991
5.991
1,480,081
+0.05(+0.84%)
Nov 25, 2014
5.987
6.014
5.933
5.941
13,284,526
-0.02(-0.26%)
Nov 24, 2014
5.945
6.030
5.926
5.957
3,518,872
+0.02(+0.26%)
Nov 21, 2014
6.034
6.059
5.941
5.941
1,233,709
-0.05(-0.84%)
Nov 20, 2014
5.945
6.011
5.941
5.991
688,694
+0.04(+0.71%)
Nov 19, 2014
6.126
6.126
5.949
5.949
1,000,211
-0.18(-2.90%)
Nov 18, 2014
6.045
6.153
6.034
6.126
1,021,702
+0.08(+1.28%)
Nov 17, 2014
6.161
6.211
6.049
6.049
1,258,331
-0.11(-1.75%)
Nov 14, 2014
6.076
6.176
6.053
6.157
1,355,780
+0.10(+1.72%)
Nov 13, 2014
5.945
6.119
5.930
6.053
2,653,610
+0.15(+2.48%)
Nov 12, 2014
5.914
5.984
5.864
5.906
2,007,460
-0.01(-0.20%)
Nov 11, 2014
5.945
5.960
5.849
5.918
864,471
-0.05(-0.78%)
Nov 10, 2014
5.957
5.995
5.852
5.964
1,401,868
-0.00(-0.06%)
Nov 07, 2014
6.026
6.092
5.910
5.968
2,484,795
-0.01(-0.19%)
Nov 06, 2014
5.930
5.984
5.918
5.980
1,132,949
+0.26(+4.49%)
Nov 05, 2014
5.753
5.872
5.693
5.723
516,225
-0.03(-0.45%)
Nov 04, 2014
5.767
5.786
5.711
5.749
657,517
-0.03(-0.58%)
Nov 03, 2014
5.715
5.786
5.715
5.782
881,008
+0.06(+0.98%)
Oct 31, 2014
5.655
5.745
5.629
5.726
1,557,537
+0.13(+2.27%)
Oct 30, 2014
5.585
5.607
5.558
5.599
969,940
+0.02(+0.40%)
Oct 29, 2014
5.592
5.633
5.525
5.577
899,364
-0.01(-0.27%)
Oct 28, 2014
5.599
5.614
5.577
5.592
1,212,976
+0.00(+0.00%)
Oct 27, 2014
5.555
5.551
5.551
5.592
1,544,751
+0.04(+0.74%)
Oct 24, 2014
5.562
5.562
5.499
5.551
1,655,981
+0.04(+0.75%)
Oct 23, 2014
5.405
5.510
5.387
5.510
1,630,281
+0.12(+2.29%)
Oct 22, 2014
5.387
5.417
5.334
5.387
401,191
+0.01(+0.21%)
Oct 21, 2014
5.372
5.405
5.342
5.375
1,141,746
+0.02(+0.42%)
Oct 20, 2014
5.301
5.312
5.301
5.353
661,425
+0.04(+0.77%)
Oct 17, 2014
5.383
5.383
5.241
5.312
868,000
-0.04(-0.70%)
Oct 16, 2014
5.204
5.375
5.178
5.349
1,658,971
+0.12(+2.36%)
Oct 15, 2014
5.166
5.260
5.107
5.226
1,281,817
-0.07(-1.34%)
Oct 14, 2014
5.208
5.342
5.196
5.297
1,316,312
+0.10(+2.01%)
Oct 13, 2014
5.129
5.245
5.118
5.193
702,904
+0.04(+0.87%)
Oct 10, 2014
5.189
5.316
5.144
5.148
706,421
-0.07(-1.36%)
Oct 09, 2014
5.252
5.286
5.237
5.219
836,655
-0.03(-0.64%)
Oct 08, 2014
5.110
5.256
5.107
5.252
1,352,318
+0.14(+2.70%)
Oct 07, 2014
5.178
5.230
5.107
5.114
1,834,852
-0.07(-1.37%)
Oct 06, 2014
5.140
5.208
5.118
5.185
1,354,383
+0.05(+0.94%)
Oct 03, 2014
5.193
5.215
5.122
5.137
694,198
-0.01(-0.15%)
Oct 02, 2014
5.155
5.204
5.062
5.144
771,814
-0.00(-0.07%)
Oct 01, 2014
5.140
5.166
5.110
5.148
1,016,115
+0.03(+0.51%)
Sep 30, 2014
5.189
5.196
5.110
5.122
3,036,574
-0.06(-1.15%)
Sep 29, 2014
5.219
5.237
5.152
5.181
1,326,730
-0.06(-1.21%)
Sep 26, 2014
5.133
5.263
5.081
5.245
1,891,399
+0.12(+2.26%)
Sep 25, 2014
5.133
5.146
5.043
5.129
1,016,045
-0.01(-0.15%)
Sep 24, 2014
5.133
5.204
5.099
5.137
898,506
+0.00(+0.00%)
Sep 23, 2014
5.152
5.196
5.118
5.137
1,317,158
-0.02(-0.36%)
Sep 22, 2014
5.178
5.204
5.140
5.155
671,645
-0.03(-0.58%)
Sep 19, 2014
5.163
5.208
5.103
5.185
1,289,949
+0.03(+0.58%)
Sep 18, 2014
5.170
5.215
5.144
5.155
585,794
-0.01(-0.22%)
Sep 17, 2014
5.196
5.234
5.140
5.166
1,180,399
-0.03(-0.57%)
Sep 16, 2014
5.144
5.219
5.140
5.196
1,189,290
+0.03(+0.65%)
Sep 15, 2014
5.234
5.234
5.099
5.163
1,182,521
-0.06(-1.21%)
Sep 12, 2014
5.327
5.346
5.211
5.226
2,290,940
-0.09(-1.62%)
Sep 11, 2014
5.301
5.353
5.301
5.312
962,431
-0.01(-0.14%)
Sep 10, 2014
5.323
5.375
5.295
5.319
2,150,165
-0.01(-0.21%)
Sep 09, 2014
5.293
5.409
5.293
5.331
6,639,889
-0.11(-1.99%)
Sep 08, 2014
5.402
5.450
5.375
5.439
386,546
+0.04(+0.69%)
Sep 05, 2014
5.357
5.435
5.357
5.402
271,916
+0.03(+0.63%)
Sep 04, 2014
5.435
5.435
5.364
5.368
303,526
-0.07(-1.24%)
Sep 03, 2014
5.540
5.566
5.424
5.435
266,293
-0.09(-1.69%)
Sep 02, 2014
5.547
5.599
5.506
5.529
374,384
+0.00(+0.00%)
Aug 29, 2014
5.476
5.529
5.529
5.529
288,509
+0.06(+1.02%)
Aug 28, 2014
5.495
5.514
5.435
5.473
355,715
-0.03(-0.54%)
Aug 27, 2014
5.499
5.547
5.454
5.502
755,795
-0.00(-0.07%)
Aug 26, 2014
5.551
5.555
5.476
5.506
666,394
-0.06(-1.01%)
Aug 25, 2014
5.502
5.573
5.484
5.562
812,497
+0.07(+1.36%)
Aug 22, 2014
5.443
5.525
5.431
5.487
558,920
+0.07(+1.24%)
Aug 21, 2014
5.435
5.476
5.405
5.420
294,110
-0.03(-0.48%)
Aug 20, 2014
5.353
5.450
5.323
5.446
391,151
+0.08(+1.46%)
Aug 19, 2014
5.402
5.413
5.342
5.368
342,083
-0.02(-0.42%)
Aug 18, 2014
5.424
5.435
5.375
5.390
470,203
+0.01(+0.14%)
Aug 15, 2014
5.409
5.413
5.323
5.383
529,758
+0.02(+0.42%)
Aug 14, 2014
5.286
5.361
5.263
5.361
430,036
+0.07(+1.34%)
Aug 13, 2014
5.286
5.372
5.286
5.290
518,255
-0.06(-1.19%)
Aug 12, 2014
5.331
5.357
5.267
5.353
734,814
+0.00(+0.00%)
Aug 11, 2014
5.394
5.458
5.353
5.353
444,791
+0.00(+0.00%)
Aug 08, 2014
5.327
5.357
5.312
5.353
258,613
+0.01(+0.28%)
Aug 07, 2014
5.349
5.379
5.297
5.338
415,362
+0.17(+3.37%)
Aug 06, 2014
5.081
5.182
5.074
5.164
548,786
+0.08(+1.63%)
Aug 05, 2014
5.078
5.099
5.042
5.081
354,304
+0.01(+0.21%)
Aug 04, 2014
5.096
5.139
5.045
5.070
663,174
-0.02(-0.35%)
Aug 01, 2014
5.103
5.135
5.052
5.088
407,713
+0.01(+0.28%)
Jul 31, 2014
5.038
5.090
5.009
5.074
668,993
+0.00(+0.00%)
Jul 30, 2014
5.132
5.142
5.020
5.074
461,286
-0.02(-0.42%)
Jul 29, 2014
5.207
5.225
5.096
5.096
578,064
-0.10(-2.01%)
Jul 28, 2014
5.128
5.207
5.099
5.200
689,400
+0.10(+1.98%)
Jul 25, 2014
5.193
5.225
5.099
5.099
741,117
-0.12(-2.35%)
Jul 24, 2014
5.279
5.279
5.207
5.222
606,010
-0.04(-0.69%)
Jul 23, 2014
5.287
5.294
5.243
5.258
678,256
-0.01(-0.27%)
Jul 22, 2014
5.319
5.323
5.258
5.272
496,522
-0.03(-0.61%)
Jul 21, 2014
5.283
5.315
5.261
5.305
426,155
+0.01(+0.27%)
Jul 18, 2014
5.150
5.294
5.150
5.290
416,565
+0.12(+2.37%)
Jul 17, 2014
5.121
5.189
5.103
5.168
802,124
+0.04(+0.84%)
Jul 16, 2014
5.132
5.150
5.085
5.124
517,759
-0.06(-1.25%)
Jul 15, 2014
5.175
5.215
5.117
5.189
1,016,127
+0.00(+0.00%)
Jul 14, 2014
5.207
5.225
5.160
5.189
1,210,878
+0.02(+0.35%)
Jul 11, 2014
5.218
5.218
5.135
5.171
1,651,935
-0.03(-0.62%)
Jul 10, 2014
5.222
5.272
5.182
5.204
999,641
-0.06(-1.23%)
Jul 09, 2014
5.153
5.272
5.096
5.269
1,652,526
+0.15(+2.96%)
Jul 08, 2014
5.099
5.171
5.081
5.117
862,212
+0.03(+0.50%)
Jul 07, 2014
5.157
5.171
5.074
5.092
611,657
-0.05(-0.91%)
Jul 03, 2014
5.197
5.139
5.139
5.139
277,216
-0.05(-0.97%)
Jul 02, 2014
5.247
5.251
5.153
5.189
670,383
-0.03(-0.62%)
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
.