Healthpeak Properties Inc (NY: DOC )

22.13 +0.19 (+0.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
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.