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%)
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%)
Jul 01, 2014
5.197
5.251
5.189
5.222
511,871
+0.04(+0.69%)
Jun 30, 2014
5.215
5.251
5.142
5.186
691,029
-0.04(-0.76%)
Jun 27, 2014
5.139
5.225
5.136
5.225
2,224,145
+0.09(+1.83%)
Jun 26, 2014
5.114
5.142
5.092
5.132
323,266
+0.03(+0.49%)
Jun 25, 2014
5.106
5.128
5.060
5.106
361,952
-0.01(-0.14%)
Jun 24, 2014
5.103
5.178
5.088
5.114
404,081
-0.00(-0.07%)
Jun 23, 2014
5.200
5.207
5.110
5.117
373,124
-0.08(-1.53%)
Jun 20, 2014
5.139
5.209
5.106
5.197
1,230,988
+0.08(+1.55%)
Jun 19, 2014
5.128
5.135
5.085
5.117
772,451
+0.01(+0.14%)
Jun 18, 2014
5.121
5.121
5.049
5.110
335,426
+0.00(+0.00%)
Jun 17, 2014
5.128
5.142
5.063
5.110
497,663
-0.00(-0.07%)
Jun 16, 2014
5.142
5.153
5.103
5.114
653,093
-0.02(-0.42%)
Jun 13, 2014
5.132
5.164
5.096
5.135
641,346
+0.02(+0.35%)
Jun 12, 2014
5.117
5.150
5.060
5.117
590,107
+0.00(+0.07%)
Jun 11, 2014
5.085
5.114
5.052
5.114
503,357
+0.02(+0.35%)
Jun 10, 2014
5.171
5.171
5.078
5.096
499,497
-0.09(-1.81%)
Jun 06, 2014
5.265
5.272
5.168
5.189
857,548
-0.04(-0.83%)
Jun 05, 2014
5.160
5.240
5.135
5.233
972,846
+0.10(+1.89%)
Jun 04, 2014
5.081
5.168
5.078
5.135
1,521,527
+0.10(+1.93%)
Jun 03, 2014
4.991
5.056
4.933
5.038
1,403,334
+0.04(+0.87%)
Jun 02, 2014
5.038
5.041
4.901
4.995
1,032,236
+0.02(+0.36%)
May 30, 2014
4.869
5.045
4.815
4.977
3,718,547
+0.12(+2.52%)
May 29, 2014
4.879
4.955
4.843
4.854
1,371,786
+0.02(+0.37%)
May 28, 2014
4.796
4.901
4.751
4.836
1,890,064
+0.01(+0.30%)
May 27, 2014
4.710
4.825
4.706
4.822
1,442,361
+0.14(+3.00%)
May 23, 2014
4.652
4.681
4.681
4.681
1,569,228
+0.04(+0.85%)
May 22, 2014
4.620
4.674
4.616
4.642
1,241,397
+0.04(+0.94%)
May 21, 2014
4.656
4.721
4.592
4.598
7,399,045
+0.06(+1.43%)
May 20, 2014
4.559
4.631
4.465
4.533
1,162,694
-0.13(-2.86%)
May 19, 2014
4.667
4.681
4.638
4.667
146,799
+0.00(+0.00%)
May 16, 2014
4.634
4.667
4.613
4.667
227,642
+0.02(+0.47%)
May 15, 2014
4.660
4.683
4.613
4.645
315,954
-0.03(-0.69%)
May 14, 2014
4.670
4.699
4.649
4.678
342,641
+0.01(+0.23%)
May 13, 2014
4.717
4.721
4.660
4.667
367,762
-0.05(-0.99%)
May 12, 2014
4.811
4.811
4.699
4.714
326,957
-0.08(-1.58%)
May 09, 2014
4.699
4.789
4.692
4.789
500,088
+0.10(+2.07%)
May 08, 2014
4.703
4.796
4.678
4.692
700,725
+0.19(+4.30%)
May 07, 2014
4.731
4.731
4.450
4.499
1,317,234
-0.27(-5.60%)
May 06, 2014
4.748
4.797
4.719
4.766
298,620
+0.01(+0.22%)
May 05, 2014
4.773
4.797
4.741
4.755
242,715
-0.03(-0.58%)
May 02, 2014
4.696
4.818
4.696
4.783
202,993
+0.09(+1.85%)
May 01, 2014
4.779
4.779
4.672
4.696
325,245
-0.06(-1.24%)
Apr 30, 2014
4.766
4.779
4.693
4.755
202,237
-0.02(-0.36%)
Apr 29, 2014
4.797
4.814
4.766
4.773
361,672
+0.01(+0.22%)
Apr 28, 2014
4.682
4.818
4.662
4.762
403,785
+0.12(+2.54%)
Apr 25, 2014
4.644
4.675
4.620
4.644
185,497
+0.01(+0.15%)
Apr 24, 2014
4.630
4.651
4.613
4.637
87,247
+0.02(+0.45%)
Apr 23, 2014
4.689
4.693
4.610
4.617
163,823
-0.07(-1.48%)
Apr 22, 2014
4.714
4.724
4.679
4.686
105,136
-0.03(-0.73%)
Apr 21, 2014
4.655
4.724
4.629
4.721
120,183
+0.08(+1.79%)
Apr 17, 2014
4.655
4.637
4.637
4.637
193,024
-0.03(-0.59%)
Apr 16, 2014
4.627
4.693
4.620
4.665
359,179
+0.08(+1.66%)
Apr 15, 2014
4.613
4.617
4.523
4.589
225,489
-0.02(-0.53%)
Apr 14, 2014
4.648
4.648
4.578
4.613
218,198
+0.01(+0.23%)
Apr 11, 2014
4.558
4.641
4.426
4.603
217,007
-0.00(-0.08%)
Apr 10, 2014
4.689
4.733
4.575
4.606
368,784
-0.07(-1.48%)
Apr 09, 2014
4.630
4.724
4.606
4.675
461,840
-0.03(-0.74%)
Apr 08, 2014
4.738
4.762
4.679
4.710
413,552
-0.00(-0.07%)
Apr 07, 2014
4.707
4.738
4.689
4.714
179,749
-0.01(-0.22%)
Apr 04, 2014
4.793
4.807
4.717
4.724
383,542
-0.03(-0.66%)
Apr 03, 2014
4.835
4.835
4.731
4.755
264,703
-0.08(-1.58%)
Apr 02, 2014
4.807
4.835
4.779
4.831
185,704
+0.03(+0.72%)
Apr 01, 2014
4.852
4.852
4.748
4.797
150,744
-0.03(-0.57%)
Mar 31, 2014
4.766
4.852
4.748
4.824
475,291
+0.10(+2.05%)
Mar 28, 2014
4.689
4.835
4.689
4.727
475,441
+0.05(+0.96%)
Mar 27, 2014
4.651
4.721
4.617
4.682
420,880
+0.01(+0.30%)
Mar 26, 2014
4.776
4.776
4.644
4.669
305,654
-0.08(-1.68%)
Mar 25, 2014
4.703
4.766
4.682
4.748
440,203
+0.05(+1.11%)
Mar 24, 2014
4.644
4.731
4.599
4.696
209,802
+0.06(+1.35%)
Mar 21, 2014
4.596
4.644
4.582
4.634
257,000
+0.04(+0.91%)
Mar 20, 2014
4.606
4.610
4.530
4.592
175,894
-0.01(-0.15%)
Mar 19, 2014
4.582
4.731
4.578
4.599
389,004
+0.01(+0.15%)
Mar 18, 2014
4.582
4.592
4.551
4.592
244,010
+0.01(+0.23%)
Mar 17, 2014
4.592
4.592
4.547
4.582
205,587
+0.02(+0.53%)
Mar 14, 2014
4.558
4.630
4.551
4.558
134,511
-0.02(-0.53%)
Mar 13, 2014
4.665
4.675
4.544
4.582
286,271
-0.06(-1.20%)
Mar 12, 2014
4.592
4.679
4.592
4.637
412,002
+0.05(+0.98%)
Mar 11, 2014
4.540
4.655
4.540
4.592
367,442
+0.05(+1.14%)
Mar 10, 2014
4.571
4.585
4.506
4.540
264,594
-0.05(-1.13%)
Mar 07, 2014
4.651
4.651
4.558
4.592
187,438
-0.05(-1.05%)
Mar 06, 2014
4.724
4.724
4.615
4.641
398,283
-0.09(-1.83%)
Mar 05, 2014
4.769
4.811
4.679
4.727
331,619
-0.06(-1.23%)
Mar 04, 2014
4.669
4.831
4.669
4.786
660,176
+0.12(+2.52%)
Mar 03, 2014
4.627
4.669
4.603
4.669
312,521
+0.03(+0.60%)
Feb 28, 2014
4.644
4.658
4.610
4.641
555,100
+0.01(+0.15%)
Feb 27, 2014
4.610
4.655
4.599
4.634
256,720
-0.01(-0.15%)
Feb 26, 2014
4.582
4.662
4.575
4.641
277,347
+0.05(+1.13%)
Feb 25, 2014
4.637
4.637
4.561
4.589
220,512
-0.03(-0.60%)
Feb 24, 2014
4.523
4.658
4.519
4.617
463,438
+0.10(+2.30%)
Feb 21, 2014
4.502
4.523
4.471
4.513
352,306
+0.02(+0.46%)
Feb 20, 2014
4.488
4.513
4.443
4.492
188,653
+0.03(+0.62%)
Feb 19, 2014
4.461
4.547
4.436
4.464
327,542
+0.00(+0.08%)
Feb 18, 2014
4.426
4.506
4.395
4.461
274,427
+0.06(+1.26%)
Feb 14, 2014
4.402
4.405
4.405
4.405
106,755
+0.01(+0.24%)
Feb 13, 2014
4.405
4.474
4.346
4.395
319,806
-0.02(-0.47%)
Feb 12, 2014
4.447
4.447
4.391
4.416
306,081
-0.01(-0.16%)
Feb 11, 2014
4.436
4.481
4.388
4.422
225,925
+0.00(+0.08%)
Feb 10, 2014
4.332
4.426
4.315
4.419
243,802
+0.10(+2.33%)
Feb 07, 2014
4.346
4.353
4.277
4.318
261,700
+0.01(+0.32%)
Feb 06, 2014
4.211
4.318
4.211
4.305
201,019
+0.27(+6.67%)
Feb 05, 2014
4.055
4.084
3.999
4.036
253,127
-0.05(-1.22%)
Feb 04, 2014
4.039
4.112
3.991
4.085
200,988
+0.07(+1.65%)
Feb 03, 2014
4.105
4.105
3.986
4.019
425,941
-0.10(-2.42%)
Jan 31, 2014
4.092
4.132
4.055
4.119
345,078
+0.01(+0.24%)
Jan 30, 2014
4.125
4.155
4.099
4.109
218,307
+0.01(+0.24%)
Jan 29, 2014
4.149
4.180
4.032
4.099
165,921
-0.07(-1.67%)
Jan 28, 2014
4.145
4.208
4.139
4.169
308,230
+0.04(+0.97%)
Jan 27, 2014
4.182
4.182
4.079
4.129
286,218
-0.03(-0.64%)
Jan 24, 2014
4.215
4.222
4.132
4.155
390,145
-0.06(-1.42%)
Jan 23, 2014
4.155
4.222
4.142
4.215
444,944
+0.04(+1.04%)
Jan 22, 2014
4.255
4.272
4.152
4.172
522,759
-0.18(-4.20%)
Jan 21, 2014
4.365
4.365
4.315
4.355
466,573
+0.03(+0.77%)
Jan 17, 2014
4.365
4.321
4.321
4.321
328,202
-0.05(-1.14%)
Jan 16, 2014
4.371
4.421
4.355
4.371
399,910
+0.01(+0.15%)
Jan 15, 2014
4.348
4.405
4.328
4.365
426,073
+0.04(+1.00%)
Jan 14, 2014
4.292
4.335
4.265
4.321
415,376
+0.05(+1.25%)
Jan 13, 2014
4.278
4.288
4.238
4.268
546,157
-0.00(-0.08%)
Jan 10, 2014
4.265
4.285
4.252
4.272
347,226
+0.02(+0.39%)
Jan 09, 2014
4.292
4.292
4.192
4.255
536,377
-0.01(-0.31%)
Jan 08, 2014
4.308
4.348
4.248
4.268
711,910
-0.01(-0.31%)
Jan 07, 2014
4.301
4.318
4.242
4.282
530,066
+0.03(+0.78%)
Jan 06, 2014
4.341
4.381
4.222
4.248
523,782
-0.02(-0.47%)
Jan 03, 2014
4.175
4.308
4.155
4.268
472,674
+0.09(+2.15%)
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
.