Healthpeak Properties Inc (NY: DOC )

18.66 +0.35 (+1.88%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.32 15.42 15.05 15.07 1,938,261 -0.30(-1.94%)
Aug 30, 2022 15.60 15.66 15.35 15.37 793,239 -0.22(-1.39%)
Aug 29, 2022 15.64 15.75 15.45 15.59 817,363 -0.08(-0.52%)
Aug 26, 2022 15.88 15.89 15.64 15.67 917,501 -0.22(-1.37%)
Aug 25, 2022 15.81 15.90 15.73 15.89 794,111 +0.18(+1.15%)
Aug 24, 2022 15.64 15.75 15.58 15.71 874,800 +0.07(+0.46%)
Aug 23, 2022 15.83 15.89 15.62 15.64 1,392,031 -0.29(-1.82%)
Aug 22, 2022 16.08 16.09 15.90 15.92 2,054,977 -0.19(-1.18%)
Aug 19, 2022 16.22 16.23 16.02 16.11 1,891,838 -0.13(-0.78%)
Aug 18, 2022 16.41 16.44 16.16 16.24 1,412,368 -0.13(-0.77%)
Aug 17, 2022 16.21 16.50 16.15 16.37 2,962,967 -0.03(-0.17%)
Aug 16, 2022 16.50 16.56 16.29 16.40 1,402,562 -0.12(-0.71%)
Aug 15, 2022 16.48 16.56 16.37 16.51 1,505,579 +0.08(+0.50%)
Aug 12, 2022 16.29 16.46 16.29 16.43 1,747,695 +0.24(+1.45%)
Aug 11, 2022 16.26 16.41 16.15 16.20 2,324,972 -0.05(-0.28%)
Aug 10, 2022 16.25 16.32 16.13 16.24 1,397,051 +0.13(+0.79%)
Aug 09, 2022 15.96 16.12 15.87 16.11 1,845,907 +0.19(+1.19%)
Aug 08, 2022 15.70 15.99 15.70 15.92 1,576,102 +0.33(+2.09%)
Aug 05, 2022 15.64 15.77 15.46 15.60 2,541,832 -0.16(-1.03%)
Aug 04, 2022 15.83 15.91 15.57 15.76 1,097,479 +0.07(+0.46%)
Aug 03, 2022 16.00 16.02 15.66 15.69 1,678,355 -0.18(-1.14%)
Aug 02, 2022 16.13 16.19 15.86 15.87 1,339,316 -0.21(-1.29%)
Aug 01, 2022 16.03 16.21 15.98 16.08 1,308,929 +0.00(+0.00%)
Jul 29, 2022 15.82 16.14 15.74 16.08 1,618,490 +0.27(+1.72%)
Jul 28, 2022 15.69 15.84 15.64 15.81 3,044,877 +0.18(+1.16%)
Jul 27, 2022 15.60 15.70 15.54 15.63 2,028,775 -0.05(-0.35%)
Jul 26, 2022 15.54 15.78 15.39 15.68 3,258,440 +0.14(+0.93%)
Jul 25, 2022 15.15 15.54 15.07 15.54 2,687,192 +0.37(+2.45%)
Jul 22, 2022 15.07 15.27 15.01 15.16 1,780,143 +0.17(+1.15%)
Jul 21, 2022 14.98 15.05 14.77 14.99 4,491,834 -0.07(-0.48%)
Jul 20, 2022 15.17 15.23 14.91 15.07 2,751,480 -0.14(-0.95%)
Jul 19, 2022 15.22 15.29 15.04 15.21 3,176,972 +0.09(+0.60%)
Jul 18, 2022 15.26 15.33 15.03 15.12 1,905,239 -0.11(-0.71%)
Jul 15, 2022 15.25 15.29 14.98 15.23 2,983,534 +0.22(+1.45%)
Jul 14, 2022 14.72 15.07 14.72 15.01 1,865,186 +0.11(+0.73%)
Jul 13, 2022 14.94 15.02 14.79 14.90 1,116,994 -0.12(-0.78%)
Jul 12, 2022 15.02 15.19 14.93 15.02 1,456,707 -0.01(-0.06%)
Jul 11, 2022 15.10 15.16 14.93 15.03 1,928,245 -0.08(-0.54%)
Jul 08, 2022 15.16 15.34 15.07 15.11 2,277,393 -0.08(-0.54%)
Jul 07, 2022 15.47 15.50 15.18 15.19 1,886,325 -0.22(-1.41%)
Jul 06, 2022 15.53 15.67 15.35 15.41 1,910,749 -0.08(-0.53%)
Jul 05, 2022 15.70 15.75 15.24 15.49 2,038,784 -0.29(-1.83%)
Jul 01, 2022 15.63 15.81 15.54 15.78 2,090,011 +0.20(+1.28%)
Jun 30, 2022 15.68 15.76 15.47 15.58 2,201,864 -0.18(-1.13%)
Jun 29, 2022 15.60 15.80 15.52 15.76 3,129,017 +0.13(+0.86%)
Jun 28, 2022 15.69 15.88 15.59 15.63 2,502,763 +0.04(+0.23%)
Jun 27, 2022 15.48 15.80 15.38 15.59 1,910,227 +0.11(+0.69%)
Jun 24, 2022 15.51 15.62 15.41 15.48 4,878,335 +0.04(+0.23%)
Jun 23, 2022 15.38 15.49 15.25 15.45 2,026,175 +0.14(+0.93%)
Jun 22, 2022 14.90 15.44 14.88 15.30 5,007,372 +0.30(+2.02%)
Jun 21, 2022 15.18 15.33 15.00 15.00 2,316,017 -0.16(-1.06%)
Jun 17, 2022 15.25 15.35 14.98 15.16 5,545,460 +0.02(+0.12%)
Jun 16, 2022 15.04 15.32 14.92 15.14 4,581,524 +0.04(+0.24%)
Jun 15, 2022 14.89 15.33 14.87 15.11 2,478,414 +0.33(+2.24%)
Jun 14, 2022 15.01 15.13 14.65 14.78 3,286,043 -0.24(-1.60%)
Jun 13, 2022 15.81 15.81 14.96 15.02 4,237,021 -1.00(-6.24%)
Jun 10, 2022 15.90 16.09 15.83 16.02 2,617,119 +0.09(+0.56%)
Jun 09, 2022 16.17 16.29 15.92 15.93 1,849,308 -0.28(-1.71%)
Jun 08, 2022 16.30 16.37 16.08 16.21 1,554,653 -0.23(-1.41%)
Jun 07, 2022 15.98 16.44 15.93 16.44 1,827,665 +0.41(+2.56%)
Jun 06, 2022 16.28 16.28 16.02 16.03 1,572,110 -0.08(-0.50%)
Jun 03, 2022 16.34 16.34 16.08 16.11 2,136,254 -0.29(-1.74%)
Jun 02, 2022 16.42 16.44 16.08 16.39 1,756,807 -0.09(-0.54%)
Jun 01, 2022 16.52 16.55 16.20 16.48 1,914,235 -0.08(-0.49%)
May 31, 2022 16.44 16.70 16.40 16.56 3,932,206 -0.02(-0.11%)
May 27, 2022 16.65 16.81 16.55 16.58 3,171,679 +0.07(+0.43%)
May 26, 2022 16.70 16.75 16.48 16.51 3,698,201 -0.15(-0.91%)
May 25, 2022 16.43 16.76 16.40 16.66 4,019,922 +0.21(+1.25%)
May 24, 2022 16.07 16.46 15.76 16.46 2,031,040 +0.41(+2.56%)
May 23, 2022 15.98 16.11 15.81 16.05 4,068,647 +0.25(+1.58%)
May 20, 2022 15.69 15.83 15.51 15.80 2,779,750 +0.21(+1.32%)
May 19, 2022 15.59 15.81 15.46 15.59 3,993,473 -0.39(-2.46%)
May 18, 2022 16.30 16.41 15.93 15.98 2,139,914 -0.37(-2.24%)
May 17, 2022 15.86 16.37 15.71 16.35 2,837,100 +0.58(+3.68%)
May 16, 2022 15.72 15.84 15.67 15.77 1,909,920 +0.03(+0.17%)
May 13, 2022 15.64 15.79 15.45 15.74 2,916,032 +0.15(+0.97%)
May 12, 2022 15.41 15.66 15.37 15.59 3,951,904 +0.18(+1.16%)
May 11, 2022 15.71 15.77 15.38 15.41 6,559,982 -0.22(-1.43%)
May 10, 2022 15.88 15.93 15.35 15.63 4,184,785 -0.19(-1.19%)
May 09, 2022 16.09 16.23 15.79 15.82 2,909,346 -0.37(-2.32%)
May 06, 2022 15.94 16.25 15.88 16.20 4,080,426 +0.19(+1.17%)
May 05, 2022 15.55 16.06 15.50 16.01 3,402,989 +0.35(+2.22%)
May 04, 2022 15.59 15.80 15.31 15.66 3,991,012 -0.01(-0.06%)
May 03, 2022 15.34 15.73 15.29 15.67 5,106,361 +0.30(+1.98%)
May 02, 2022 15.33 15.47 15.11 15.37 4,525,891 +0.06(+0.41%)
Apr 29, 2022 15.61 15.71 15.29 15.30 4,924,221 -0.47(-3.00%)
Apr 28, 2022 15.41 15.90 15.34 15.78 2,788,503 +0.45(+2.91%)
Apr 27, 2022 15.65 15.65 15.29 15.33 3,663,094 -0.33(-2.11%)
Apr 26, 2022 15.71 15.78 15.65 15.66 2,231,175 -0.04(-0.23%)
Apr 25, 2022 15.48 15.70 15.27 15.70 3,580,083 +0.15(+0.98%)
Apr 22, 2022 15.75 15.75 15.50 15.55 2,559,586 -0.24(-1.53%)
Apr 21, 2022 15.85 16.00 15.75 15.79 2,458,258 +0.02(+0.11%)
Apr 20, 2022 15.58 15.83 15.53 15.77 2,342,540 +0.23(+1.49%)
Apr 19, 2022 15.52 15.68 15.50 15.54 1,874,865 +0.05(+0.35%)
Apr 18, 2022 15.73 15.79 15.46 15.48 2,341,086 -0.27(-1.70%)
Apr 14, 2022 15.88 15.96 15.75 15.75 2,359,145 -0.03(-0.17%)
Apr 13, 2022 15.73 15.82 15.64 15.78 1,680,185 +0.12(+0.74%)
Apr 12, 2022 15.62 15.74 15.51 15.66 2,114,645 +0.06(+0.40%)
Apr 11, 2022 15.80 15.88 15.54 15.60 1,542,040 -0.16(-1.02%)
Apr 08, 2022 15.80 15.89 15.68 15.76 1,508,628 -0.03(-0.17%)
Apr 07, 2022 15.84 15.87 15.69 15.79 2,354,949 -0.11(-0.67%)
Apr 06, 2022 15.53 15.92 15.50 15.89 3,192,495 +0.37(+2.36%)
Apr 05, 2022 15.72 15.93 15.49 15.53 1,904,842 -0.22(-1.42%)
Apr 04, 2022 16.00 16.00 15.57 15.75 2,939,402 -0.21(-1.29%)
Apr 01, 2022 15.74 15.96 15.68 15.96 2,765,921 +0.29(+1.88%)
Mar 31, 2022 15.98 16.05 15.65 15.66 1,972,921 -0.21(-1.29%)
Mar 30, 2022 15.98 16.06 15.73 15.87 1,691,356 -0.12(-0.73%)
Mar 29, 2022 15.88 16.07 15.77 15.98 2,811,802 +0.19(+1.23%)
Mar 28, 2022 15.58 15.80 15.47 15.79 2,610,574 +0.25(+1.59%)
Mar 25, 2022 15.40 15.57 15.40 15.54 2,031,007 +0.21(+1.38%)
Mar 24, 2022 15.15 15.33 15.04 15.33 1,652,878 +0.20(+1.34%)
Mar 23, 2022 15.13 15.20 14.98 15.13 1,609,764 -0.04(-0.29%)
Mar 22, 2022 15.13 15.23 15.08 15.17 3,165,881 +0.11(+0.70%)
Mar 21, 2022 15.02 15.19 14.95 15.07 2,430,384 +0.02(+0.12%)
Mar 18, 2022 14.86 15.05 14.75 15.05 3,462,141 +0.19(+1.31%)
Mar 17, 2022 14.59 14.96 14.59 14.85 1,412,808 +0.15(+1.02%)
Mar 16, 2022 14.61 14.73 14.40 14.70 2,886,716 +0.17(+1.15%)
Mar 15, 2022 14.58 14.66 14.42 14.54 2,177,348 +0.04(+0.24%)
Mar 14, 2022 14.89 14.93 14.44 14.50 2,298,445 -0.29(-1.97%)
Mar 11, 2022 14.85 14.92 14.75 14.79 1,272,431 +0.02(+0.12%)
Mar 10, 2022 14.70 14.82 14.57 14.78 1,548,715 -0.01(-0.06%)
Mar 09, 2022 14.98 15.05 14.77 14.78 1,968,553 -0.05(-0.36%)
Mar 08, 2022 14.81 14.97 14.63 14.84 2,214,594 -0.03(-0.18%)
Mar 07, 2022 15.27 15.27 14.84 14.86 2,053,879 -0.31(-2.03%)
Mar 04, 2022 14.76 15.17 14.76 15.17 2,457,899 +0.35(+2.38%)
Mar 03, 2022 14.88 14.95 14.61 14.82 1,517,669 +0.03(+0.18%)
Mar 02, 2022 14.44 14.85 14.38 14.79 3,563,842 +0.36(+2.50%)
Mar 01, 2022 14.40 14.60 14.17 14.43 5,367,940 +0.10(+0.68%)
Feb 28, 2022 14.80 14.80 14.23 14.33 5,015,257 -0.60(-4.01%)
Feb 25, 2022 14.76 15.00 14.71 14.93 3,860,347 +0.14(+0.95%)
Feb 24, 2022 14.68 14.87 14.55 14.79 4,229,744 -0.03(-0.18%)
Feb 23, 2022 15.22 15.30 14.77 14.82 2,622,659 -0.23(-1.52%)
Feb 22, 2022 15.13 15.17 14.95 15.05 2,265,694 -0.11(-0.70%)
Feb 18, 2022 15.15 0 -0.09(-0.58%)
Feb 17, 2022 15.30 15.35 15.20 15.24 1,297,513 -0.12(-0.80%)
Feb 16, 2022 15.35 15.46 15.25 15.37 1,661,502 +0.06(+0.40%)
Feb 15, 2022 15.23 15.44 15.02 15.30 3,038,561 +0.17(+1.11%)
Feb 14, 2022 15.33 15.42 15.07 15.14 2,332,807 -0.17(-1.09%)
Feb 11, 2022 15.22 15.37 15.06 15.30 3,415,634 +0.15(+0.99%)
Feb 10, 2022 15.16 15.41 15.01 15.15 3,629,606 -0.21(-1.38%)
Feb 09, 2022 15.15 15.37 15.08 15.37 3,409,900 +0.33(+2.17%)
Feb 08, 2022 15.22 15.22 15.04 15.04 1,963,431 -0.16(-1.04%)
Feb 07, 2022 15.39 15.40 15.15 15.20 2,638,972 -0.17(-1.09%)
Feb 04, 2022 15.45 15.52 15.15 15.37 2,872,030 -0.19(-1.25%)
Feb 03, 2022 15.66 15.86 15.51 15.56 2,985,734 -0.19(-1.23%)
Feb 02, 2022 15.74 15.91 15.73 15.75 2,381,888 +0.01(+0.06%)
Feb 01, 2022 16.05 16.06 15.74 15.74 2,190,361 -0.35(-2.19%)
Jan 31, 2022 15.69 16.10 16.10 2,265,240 +0.28(+1.78%)
Jan 28, 2022 15.61 15.81 15.30 15.82 3,900,643 +0.26(+1.70%)
Jan 27, 2022 15.78 15.97 15.48 15.55 3,289,764 -0.15(-0.95%)
Jan 26, 2022 16.20 16.36 15.60 15.70 3,040,394 -0.40(-2.46%)
Jan 25, 2022 15.74 16.17 15.60 16.10 2,985,310 +0.16(+1.00%)
Jan 24, 2022 15.69 16.00 15.45 15.94 2,937,775 +0.10(+0.61%)
Jan 21, 2022 15.89 15.99 15.84 15.84 2,316,514 -0.03(-0.17%)
Jan 20, 2022 16.09 16.30 15.85 15.87 1,727,780 -0.22(-1.37%)
Jan 19, 2022 16.40 16.52 16.08 16.09 1,485,542 -0.26(-1.62%)
Jan 18, 2022 16.49 16.57 16.34 16.35 1,605,211 -0.20(-1.22%)
Jan 14, 2022 16.56 0 +0.05(+0.32%)
Jan 13, 2022 16.59 16.74 16.49 16.50 1,358,498 +0.01(+0.05%)
Jan 12, 2022 16.52 16.71 16.47 16.49 1,858,052 -0.18(-1.06%)
Jan 11, 2022 16.79 16.80 16.54 16.67 1,248,711 -0.05(-0.32%)
Jan 10, 2022 16.65 16.79 16.60 16.72 2,219,316 +0.10(+0.58%)
Jan 07, 2022 16.37 16.65 16.31 16.63 2,747,590 -0.13(-0.79%)
Jan 06, 2022 16.56 16.79 16.51 16.76 2,290,145 +0.27(+1.66%)
Jan 05, 2022 16.67 16.86 16.46 16.49 3,279,614 -0.17(-1.01%)
Jan 04, 2022 16.49 16.70 16.45 16.65 1,990,653 +0.20(+1.23%)
Jan 03, 2022 16.40 16.46 16.00 16.45 2,683,834 +0.05(+0.32%)
Dec 31, 2021 16.49 16.57 16.38 16.40 2,050,367 -0.06(-0.37%)
Dec 30, 2021 16.40 16.59 16.40 16.46 2,015,032 +0.04(+0.27%)
Dec 29, 2021 16.23 16.45 16.12 16.41 2,680,768 +0.20(+1.24%)
Dec 28, 2021 16.12 16.25 16.09 16.21 1,809,555 +0.10(+0.65%)
Dec 27, 2021 15.88 16.11 15.86 16.11 1,564,450 +0.22(+1.37%)
Dec 23, 2021 15.92 15.93 15.83 15.89 1,178,116 +0.00(+0.00%)
Dec 22, 2021 15.90 15.92 15.78 15.89 1,206,785 +0.04(+0.27%)
Dec 21, 2021 15.67 15.94 15.67 15.85 1,624,959 +0.26(+1.68%)
Dec 20, 2021 15.61 15.67 15.32 15.59 2,208,743 -0.17(-1.10%)
Dec 17, 2021 15.87 16.02 15.67 15.76 6,491,833 -0.17(-1.09%)
Dec 16, 2021 16.13 16.21 15.81 15.94 3,617,871 -0.19(-1.19%)
Dec 15, 2021 15.92 16.26 15.87 16.13 2,376,849 +0.26(+1.65%)
Dec 14, 2021 15.93 15.96 15.70 15.87 2,593,711 -0.03(-0.16%)
Dec 13, 2021 15.85 15.98 15.70 15.89 1,991,955 +0.04(+0.27%)
Dec 10, 2021 15.97 15.97 15.68 15.85 1,791,856 -0.02(-0.11%)
Dec 09, 2021 15.94 16.01 15.81 15.87 1,881,721 -0.25(-1.57%)
Dec 08, 2021 16.04 16.21 16.01 16.12 2,020,474 +0.09(+0.54%)
Dec 07, 2021 16.18 16.21 15.89 16.03 1,919,599 -0.08(-0.49%)
Dec 06, 2021 15.91 16.24 15.90 16.11 1,620,113 +0.35(+2.21%)
Dec 03, 2021 15.77 15.84 15.65 15.76 1,810,244 +0.02(+0.11%)
Dec 02, 2021 15.33 15.87 15.31 15.74 1,903,900 +0.49(+3.20%)
Dec 01, 2021 15.70 15.89 15.25 15.26 2,513,795 -0.27(-1.74%)
Nov 30, 2021 15.62 15.73 15.51 15.53 2,846,248 -0.24(-1.55%)
Nov 29, 2021 15.75 15.92 15.64 15.77 2,326,697 -0.04(-0.28%)
Nov 26, 2021 15.76 15.94 15.63 15.81 1,933,861 -0.24(-1.46%)
Nov 24, 2021 15.76 16.07 15.76 16.05 1,447,931 +0.25(+1.60%)
Nov 23, 2021 15.82 15.96 15.79 15.80 1,415,323 -0.04(-0.27%)
Nov 22, 2021 15.92 16.03 15.82 15.84 1,119,278 -0.09(-0.55%)
Nov 19, 2021 15.97 16.05 15.85 15.93 1,589,553 -0.10(-0.60%)
Nov 18, 2021 16.07 16.04 15.93 16.02 1,501,233 -0.06(-0.38%)
Nov 17, 2021 15.96 16.11 15.60 16.08 1,740,013 +0.12(+0.76%)
Nov 16, 2021 16.10 16.12 15.91 15.96 1,188,717 -0.17(-1.03%)
Nov 15, 2021 15.97 16.13 15.91 16.13 1,159,336 +0.21(+1.31%)
Nov 12, 2021 16.11 16.11 15.84 15.92 3,221,834 -0.17(-1.08%)
Nov 11, 2021 16.13 16.16 16.00 16.09 1,606,225 -0.05(-0.32%)
Nov 10, 2021 16.07 16.14 1,575,250 +0.03(+0.22%)
Nov 09, 2021 16.14 16.26 16.01 16.11 1,775,425 -0.09(-0.54%)
Nov 08, 2021 16.44 16.52 16.12 16.20 1,611,827 -0.20(-1.22%)
Nov 05, 2021 16.45 16.68 16.28 16.40 1,843,758 +0.10(+0.64%)
Nov 04, 2021 16.75 16.75 16.28 16.29 2,060,161 -0.42(-2.50%)
Nov 03, 2021 16.59 16.77 16.59 16.71 1,514,970 +0.09(+0.52%)
Nov 02, 2021 16.76 16.81 16.57 16.62 1,338,913 -0.12(-0.73%)
Nov 01, 2021 16.55 16.76 16.42 16.75 1,835,758 +0.19(+1.16%)
Oct 29, 2021 16.63 16.72 16.44 16.55 2,112,781 -0.15(-0.89%)
Oct 28, 2021 16.54 16.75 16.52 16.70 2,278,338 +0.17(+1.00%)
Oct 27, 2021 16.36 16.61 16.35 16.54 1,692,753 +0.22(+1.33%)
Oct 26, 2021 16.21 16.32 1,462,772 +0.15(+0.92%)
Oct 25, 2021 16.26 16.28 16.12 16.17 1,311,018 -0.09(-0.54%)
Oct 22, 2021 16.22 16.38 16.21 16.26 1,354,897 +0.06(+0.38%)
Oct 21, 2021 16.37 16.37 16.15 16.20 2,616,557 -0.17(-1.06%)
Oct 20, 2021 16.26 16.42 16.21 16.37 2,034,971 +0.14(+0.86%)
Oct 19, 2021 16.31 16.31 16.18 16.23 1,913,742 -0.03(-0.16%)
Oct 18, 2021 16.11 16.30 16.07 16.26 1,785,608 +0.10(+0.59%)
Oct 15, 2021 16.35 16.39 16.15 16.16 2,025,958 -0.07(-0.43%)
Oct 14, 2021 16.21 16.29 16.11 16.23 1,825,017 +0.15(+0.92%)
Oct 13, 2021 15.86 16.12 15.84 16.08 1,831,804 +0.20(+1.26%)
Oct 12, 2021 15.88 15.98 15.81 15.88 1,982,450 +0.02(+0.11%)
Oct 11, 2021 15.88 15.97 15.79 15.87 1,560,709 +0.03(+0.22%)
Oct 08, 2021 15.70 15.92 15.69 15.83 2,186,172 +0.14(+0.89%)
Oct 07, 2021 15.87 16.04 15.64 15.69 3,507,700 -0.15(-0.93%)
Oct 06, 2021 15.30 15.85 15.24 15.84 2,690,512 +0.41(+2.65%)
Oct 05, 2021 15.47 15.51 15.22 15.43 2,643,521 -0.03(-0.23%)
Oct 04, 2021 15.56 15.68 15.43 15.47 4,232,103 -0.03(-0.22%)
Oct 01, 2021 15.28 15.61 15.15 15.50 2,202,988 +0.36(+2.36%)
Sep 30, 2021 15.59 15.60 15.13 15.14 2,956,335 -0.42(-2.71%)
Sep 29, 2021 15.31 15.65 15.30 15.56 2,005,989 +0.27(+1.80%)
Sep 28, 2021 15.41 15.47 15.24 15.29 2,638,810 -0.21(-1.33%)
Sep 27, 2021 15.75 15.93 15.49 15.50 1,523,276 -0.26(-1.64%)
Sep 24, 2021 15.91 15.97 15.65 15.75 2,839,970 -0.14(-0.87%)
Sep 23, 2021 15.80 15.96 15.76 15.89 1,432,927 +0.04(+0.27%)
Sep 22, 2021 15.81 15.92 15.69 15.85 1,434,178 +0.12(+0.76%)
Sep 21, 2021 15.78 15.87 15.69 15.73 1,455,663 +0.04(+0.27%)
Sep 20, 2021 15.62 15.75 15.50 15.68 1,589,731 -0.04(-0.27%)
Sep 17, 2021 16.01 16.01 15.73 15.73 4,399,765 -0.14(-0.87%)
Sep 16, 2021 15.74 16.02 15.66 15.87 1,775,181 +0.13(+0.82%)
Sep 15, 2021 15.64 15.79 15.57 15.74 1,781,750 +0.04(+0.27%)
Sep 14, 2021 15.74 15.74 15.55 15.69 1,974,108 +0.03(+0.22%)
Sep 13, 2021 15.62 15.84 15.56 15.66 1,678,275 -0.03(-0.22%)
Sep 10, 2021 15.91 15.93 15.65 15.69 1,331,476 -0.19(-1.19%)
Sep 09, 2021 16.10 16.10 15.88 15.88 1,823,120 -0.28(-1.75%)
Sep 08, 2021 15.92 16.24 15.89 16.17 1,670,139 +0.19(+1.18%)
Sep 07, 2021 16.19 16.26 15.89 15.98 1,795,535 -0.28(-1.74%)
Sep 03, 2021 16.24 16.26 16.08 16.26 1,273,377 -0.04(-0.26%)
Sep 02, 2021 16.20 16.35 16.09 16.30 2,027,667 +0.13(+0.80%)
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.