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
)
18.63
+0.18 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2014
9.151
9.296
9.108
9.265
962,613
+0.21(+2.27%)
Oct 30, 2014
9.036
9.072
8.994
9.060
599,457
+0.04(+0.40%)
Oct 29, 2014
9.048
9.114
8.939
9.024
555,838
-0.02(-0.27%)
Oct 28, 2014
9.060
9.084
9.024
9.048
749,662
+0.00(+0.00%)
Oct 27, 2014
8.988
8.982
8.982
9.048
954,711
+0.07(+0.74%)
Oct 24, 2014
9.000
9.000
8.897
8.982
1,023,455
+0.07(+0.75%)
Oct 23, 2014
8.746
8.915
8.716
8.915
1,007,571
+0.20(+2.29%)
Oct 22, 2014
8.716
8.764
8.631
8.716
247,950
+0.02(+0.21%)
Oct 21, 2014
8.692
8.746
8.643
8.698
705,639
+0.04(+0.42%)
Oct 20, 2014
8.577
8.595
8.577
8.661
408,784
+0.07(+0.77%)
Oct 17, 2014
8.710
8.710
8.480
8.595
536,454
-0.06(-0.70%)
Oct 16, 2014
8.420
8.698
8.378
8.655
1,025,302
+0.20(+2.36%)
Oct 15, 2014
8.359
8.510
8.263
8.456
792,208
+0.02(+0.25%)
Oct 14, 2014
8.292
8.506
8.274
8.435
826,634
+0.17(+2.01%)
Oct 13, 2014
8.167
8.352
8.150
8.269
441,419
+0.07(+0.87%)
Oct 10, 2014
8.263
8.465
8.191
8.197
443,627
-0.11(-1.36%)
Oct 09, 2014
8.364
8.417
8.340
8.310
525,413
-0.05(-0.64%)
Oct 08, 2014
8.138
8.370
8.132
8.364
849,246
+0.22(+2.70%)
Oct 07, 2014
8.245
8.328
8.132
8.144
1,152,274
-0.11(-1.37%)
Oct 06, 2014
8.185
8.292
8.150
8.257
850,543
+0.08(+0.94%)
Oct 03, 2014
8.269
8.304
8.156
8.179
435,951
-0.01(-0.15%)
Oct 02, 2014
8.209
8.286
8.060
8.191
484,694
-0.01(-0.07%)
Oct 01, 2014
8.185
8.227
8.138
8.197
638,113
+0.04(+0.51%)
Sep 30, 2014
8.263
8.274
8.138
8.156
1,906,947
-0.10(-1.15%)
Sep 29, 2014
8.310
8.340
8.203
8.251
833,177
-0.10(-1.21%)
Sep 26, 2014
8.173
8.381
8.090
8.352
1,187,785
+0.18(+2.26%)
Sep 25, 2014
8.173
8.194
8.031
8.167
638,069
-0.01(-0.15%)
Sep 24, 2014
8.173
8.286
8.120
8.179
564,256
+0.00(+0.00%)
Sep 23, 2014
8.203
8.274
8.150
8.179
827,166
-0.03(-0.36%)
Sep 22, 2014
8.245
8.286
8.185
8.209
421,788
-0.05(-0.58%)
Sep 19, 2014
8.221
8.292
8.126
8.257
810,079
+0.05(+0.58%)
Sep 18, 2014
8.233
8.304
8.191
8.209
367,874
-0.02(-0.22%)
Sep 17, 2014
8.274
8.334
8.185
8.227
741,282
-0.05(-0.57%)
Sep 16, 2014
8.191
8.310
8.185
8.274
746,866
+0.05(+0.65%)
Sep 15, 2014
8.334
8.334
8.120
8.221
742,614
-0.10(-1.21%)
Sep 12, 2014
8.483
8.512
8.298
8.322
1,438,694
-0.14(-1.62%)
Sep 11, 2014
8.441
8.524
8.441
8.459
604,400
-0.01(-0.14%)
Sep 10, 2014
8.477
8.560
8.432
8.471
1,350,288
-0.02(-0.21%)
Sep 09, 2014
8.429
8.613
8.429
8.488
4,169,804
-0.17(-1.99%)
Sep 08, 2014
8.601
8.679
8.560
8.661
242,748
+0.06(+0.69%)
Sep 05, 2014
8.530
8.655
8.530
8.601
170,761
+0.05(+0.63%)
Sep 04, 2014
8.655
8.655
8.542
8.548
190,612
-0.11(-1.24%)
Sep 03, 2014
8.821
8.863
8.637
8.655
167,230
-0.15(-1.69%)
Sep 02, 2014
8.833
8.916
8.768
8.804
235,110
+0.00(+0.00%)
Aug 29, 2014
8.720
8.804
8.804
8.804
181,181
+0.09(+1.02%)
Aug 28, 2014
8.750
8.780
8.655
8.714
223,386
-0.05(-0.54%)
Aug 27, 2014
8.756
8.833
8.685
8.762
474,634
-0.01(-0.07%)
Aug 26, 2014
8.839
8.845
8.720
8.768
418,491
-0.09(-1.01%)
Aug 25, 2014
8.762
8.875
8.732
8.857
510,242
+0.12(+1.36%)
Aug 22, 2014
8.667
8.798
8.649
8.738
350,998
+0.11(+1.24%)
Aug 21, 2014
8.655
8.720
8.607
8.631
184,699
-0.04(-0.48%)
Aug 20, 2014
8.524
8.679
8.477
8.673
245,640
+0.12(+1.46%)
Aug 19, 2014
8.601
8.619
8.506
8.548
214,825
-0.04(-0.42%)
Aug 18, 2014
8.637
8.655
8.560
8.584
295,284
+0.01(+0.14%)
Aug 15, 2014
8.613
8.619
8.477
8.572
332,684
+0.04(+0.42%)
Aug 14, 2014
8.417
8.536
8.381
8.536
270,060
+0.11(+1.34%)
Aug 13, 2014
8.417
8.554
8.417
8.423
325,461
-0.10(-1.19%)
Aug 12, 2014
8.488
8.530
8.387
8.524
461,458
+0.00(+0.00%)
Aug 11, 2014
8.590
8.691
8.524
8.524
279,326
+0.00(+0.00%)
Aug 08, 2014
8.483
8.530
8.459
8.524
162,407
+0.02(+0.28%)
Aug 07, 2014
8.518
8.566
8.435
8.500
260,844
-0.02(-0.21%)
Aug 06, 2014
8.381
8.548
8.370
8.518
332,696
+0.14(+1.63%)
Aug 05, 2014
8.376
8.411
8.317
8.381
214,793
+0.02(+0.21%)
Aug 04, 2014
8.405
8.477
8.322
8.364
402,043
-0.03(-0.35%)
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
.