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 (%)
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%)
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
.