Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.47 14.53 14.31 14.35 2,381,979 -0.17(-1.14%)
Nov 27, 2020 14.69 14.69 14.39 14.51 794,648 -0.18(-1.24%)
Nov 25, 2020 14.79 14.81 14.52 14.70 2,125,915 -0.07(-0.45%)
Nov 24, 2020 14.85 15.08 14.71 14.76 2,912,701 +0.10(+0.68%)
Nov 23, 2020 14.76 15.00 14.66 14.66 1,737,149 +0.00(+0.00%)
Nov 20, 2020 14.81 14.85 14.57 14.66 1,718,555 -0.21(-1.39%)
Nov 19, 2020 14.77 14.92 14.62 14.87 1,303,328 +0.02(+0.11%)
Nov 18, 2020 15.17 15.25 14.81 14.85 1,956,340 -0.31(-2.02%)
Nov 17, 2020 15.32 15.33 15.06 15.16 2,702,815 -0.29(-1.87%)
Nov 16, 2020 15.76 15.89 15.33 15.45 2,512,837 -0.02(-0.16%)
Nov 13, 2020 15.30 15.51 15.29 15.47 2,545,004 +0.23(+1.52%)
Nov 12, 2020 15.25 15.35 14.96 15.24 2,989,275 -0.16(-1.02%)
Nov 11, 2020 15.25 15.41 14.94 15.40 3,019,717 +0.04(+0.27%)
Nov 10, 2020 14.85 15.37 14.69 15.36 2,715,169 +0.62(+4.21%)
Nov 09, 2020 15.81 16.65 14.72 14.74 3,905,633 +0.07(+0.45%)
Nov 06, 2020 14.89 15.09 14.56 14.67 1,512,033 -0.22(-1.50%)
Nov 05, 2020 14.89 15.05 14.76 14.89 1,267,422 +0.06(+0.39%)
Nov 04, 2020 14.66 14.95 14.50 14.84 1,702,604 +0.12(+0.84%)
Nov 03, 2020 14.42 14.79 14.20 14.71 2,046,687 +0.51(+3.61%)
Nov 02, 2020 14.03 14.20 13.88 14.20 2,353,391 +0.26(+1.84%)
Oct 30, 2020 13.94 14.03 13.73 13.94 1,919,393 -0.06(-0.41%)
Oct 29, 2020 13.80 14.04 13.63 14.00 2,256,593 +0.14(+1.01%)
Oct 28, 2020 14.09 14.21 13.73 13.86 2,353,942 -0.47(-3.29%)
Oct 27, 2020 14.58 14.69 14.32 14.33 1,618,492 -0.25(-1.70%)
Oct 26, 2020 14.71 14.73 14.43 14.58 1,453,016 -0.23(-1.56%)
Oct 23, 2020 14.89 14.94 14.64 14.81 1,263,312 +0.02(+0.17%)
Oct 22, 2020 14.42 14.81 14.42 14.79 1,438,134 +0.33(+2.29%)
Oct 21, 2020 14.51 14.52 14.29 14.46 1,712,960 -0.07(-0.51%)
Oct 20, 2020 14.58 14.67 14.46 14.53 1,098,707 +0.06(+0.40%)
Oct 19, 2020 14.88 14.88 14.44 14.47 1,955,524 -0.24(-1.63%)
Oct 16, 2020 14.85 14.95 14.61 14.71 1,342,390 -0.25(-1.66%)
Oct 15, 2020 14.72 15.10 14.66 14.96 1,045,191 +0.20(+1.34%)
Oct 14, 2020 15.07 15.08 14.75 14.76 1,079,242 -0.34(-2.25%)
Oct 13, 2020 15.15 15.23 14.93 15.10 1,069,924 -0.13(-0.87%)
Oct 12, 2020 15.09 15.30 15.00 15.23 2,095,963 +0.15(+0.99%)
Oct 09, 2020 15.44 15.44 15.07 15.09 1,234,897 -0.21(-1.35%)
Oct 08, 2020 15.20 15.40 15.15 15.29 1,765,492 +0.16(+1.04%)
Oct 07, 2020 15.32 15.36 15.07 15.13 1,467,499 -0.09(-0.60%)
Oct 06, 2020 15.30 15.51 15.08 15.23 3,248,276 +0.02(+0.11%)
Oct 05, 2020 15.42 15.45 15.03 15.21 1,505,724 -0.10(-0.65%)
Oct 02, 2020 14.63 15.35 14.52 15.31 2,546,576 +0.48(+3.23%)
Oct 01, 2020 14.65 14.84 14.53 14.83 2,265,056 +0.21(+1.41%)
Sep 30, 2020 14.65 14.75 14.46 14.62 2,041,503 +0.03(+0.22%)
Sep 29, 2020 14.70 14.70 14.34 14.59 1,619,702 -0.11(-0.78%)
Sep 28, 2020 14.49 14.70 14.37 14.70 1,949,642 +0.49(+3.45%)
Sep 25, 2020 13.93 14.21 13.87 14.21 1,484,913 +0.25(+1.81%)
Sep 24, 2020 13.81 14.24 13.79 13.96 3,198,596 +0.24(+1.72%)
Sep 23, 2020 14.21 14.36 13.72 13.72 2,460,848 -0.53(-3.72%)
Sep 22, 2020 14.03 14.40 14.03 14.25 1,593,824 +0.27(+1.93%)
Sep 21, 2020 14.03 14.12 13.80 13.99 2,313,173 -0.29(-2.06%)
Sep 18, 2020 14.84 14.87 14.24 14.28 4,752,384 -0.60(-4.01%)
Sep 17, 2020 15.08 15.23 14.80 14.88 1,550,124 -0.24(-1.57%)
Sep 16, 2020 15.15 15.28 15.01 15.11 1,925,701 +0.01(+0.05%)
Sep 15, 2020 15.28 15.41 15.06 15.10 953,285 -0.16(-1.02%)
Sep 14, 2020 14.90 15.28 14.82 15.26 1,455,839 +0.44(+2.97%)
Sep 11, 2020 15.11 15.13 14.65 14.82 1,303,264 -0.28(-1.84%)
Sep 10, 2020 15.23 15.38 15.09 15.10 1,511,662 -0.18(-1.18%)
Sep 09, 2020 15.18 15.47 15.06 15.28 1,438,169 +0.28(+1.85%)
Sep 08, 2020 15.40 15.40 14.99 15.00 1,583,491 -0.40(-2.60%)
Sep 04, 2020 15.46 15.54 15.14 15.40 1,448,289 -0.02(-0.11%)
Sep 03, 2020 15.49 15.59 15.29 15.41 1,732,914 -0.02(-0.16%)
Sep 02, 2020 15.03 15.45 14.88 15.44 2,279,663 +0.58(+3.90%)
Sep 01, 2020 14.70 14.87 14.50 14.86 1,888,331 +0.04(+0.28%)
Aug 31, 2020 14.80 15.02 14.79 14.82 2,550,652 +0.07(+0.50%)
Aug 28, 2020 14.85 14.85 14.59 14.74 2,248,009 -0.05(-0.33%)
Aug 27, 2020 14.66 14.95 14.66 14.79 1,291,771 +0.23(+1.57%)
Aug 26, 2020 14.88 14.88 14.44 14.56 2,232,092 -0.38(-2.57%)
Aug 25, 2020 14.73 14.97 14.64 14.95 2,602,993 +0.18(+1.22%)
Aug 24, 2020 14.61 14.83 14.39 14.77 2,081,037 +0.18(+1.23%)
Aug 21, 2020 14.31 14.65 14.31 14.59 1,793,458 +0.19(+1.30%)
Aug 20, 2020 14.07 14.52 14.01 14.40 1,542,314 +0.25(+1.79%)
Aug 19, 2020 14.47 14.50 14.11 14.15 1,546,426 -0.38(-2.64%)
Aug 18, 2020 14.81 14.82 14.44 14.53 1,459,143 -0.32(-2.14%)
Aug 17, 2020 14.90 14.93 14.74 14.85 1,496,357 -0.01(-0.06%)
Aug 14, 2020 14.92 14.99 14.78 14.86 1,051,063 -0.02(-0.16%)
Aug 13, 2020 14.90 15.19 14.84 14.88 1,183,911 -0.11(-0.71%)
Aug 12, 2020 14.97 15.04 14.86 14.99 1,187,701 +0.11(+0.71%)
Aug 11, 2020 15.28 15.37 14.83 14.88 1,501,095 -0.22(-1.46%)
Aug 10, 2020 14.98 15.26 14.87 15.10 1,585,230 +0.16(+1.04%)
Aug 07, 2020 14.78 15.10 14.77 14.95 1,470,827 +0.16(+1.05%)
Aug 06, 2020 14.59 15.18 14.59 14.79 1,244,228 +0.02(+0.11%)
Aug 05, 2020 14.73 14.80 14.50 14.78 2,111,726 +0.11(+0.78%)
Aug 04, 2020 14.49 14.70 14.47 14.66 1,271,142 +0.12(+0.84%)
Aug 03, 2020 14.70 14.70 14.28 14.54 1,219,619 -0.19(-1.28%)
Jul 31, 2020 14.61 14.74 14.46 14.73 2,343,671 +0.07(+0.45%)
Jul 30, 2020 14.47 14.79 14.43 14.66 2,051,114 -0.03(-0.22%)
Jul 29, 2020 14.64 14.78 14.53 14.70 1,832,289 +0.20(+1.41%)
Jul 28, 2020 14.33 14.63 14.20 14.49 1,583,376 +0.08(+0.57%)
Jul 27, 2020 14.21 14.42 14.00 14.41 1,228,823 +0.15(+1.03%)
Jul 24, 2020 14.35 14.51 14.19 14.26 971,569 -0.08(-0.57%)
Jul 23, 2020 14.35 14.56 14.26 14.34 1,923,595 -0.07(-0.51%)
Jul 22, 2020 13.76 14.43 13.67 14.42 2,006,080 +0.55(+3.94%)
Jul 21, 2020 13.85 13.99 13.77 13.87 1,289,450 +0.15(+1.07%)
Jul 20, 2020 14.16 14.21 13.69 13.72 1,944,353 -0.48(-3.39%)
Jul 17, 2020 14.01 14.25 13.83 14.21 1,355,076 +0.22(+1.58%)
Jul 16, 2020 13.97 14.09 13.88 13.99 2,464,991 -0.05(-0.35%)
Jul 15, 2020 14.31 14.38 13.82 14.03 2,616,487 +0.01(+0.06%)
Jul 14, 2020 13.81 14.03 13.72 14.03 1,912,392 +0.28(+2.02%)
Jul 13, 2020 13.76 14.10 13.59 13.75 2,598,211 +0.04(+0.30%)
Jul 10, 2020 13.59 13.85 13.51 13.71 3,278,127 +0.11(+0.78%)
Jul 09, 2020 13.68 13.77 13.41 13.60 1,924,332 -0.11(-0.83%)
Jul 08, 2020 13.75 13.85 13.58 13.72 1,375,796 -0.06(-0.42%)
Jul 07, 2020 13.96 14.11 13.76 13.77 1,238,835 -0.42(-2.99%)
Jul 06, 2020 14.61 14.65 14.13 14.20 1,622,793 -0.07(-0.46%)
Jul 02, 2020 14.66 14.70 14.10 14.26 1,730,010 -0.10(-0.68%)
Jul 01, 2020 14.11 14.44 14.03 14.36 2,083,195 +0.24(+1.73%)
Jun 30, 2020 14.12 14.31 14.01 14.12 2,369,766 -0.04(-0.28%)
Jun 29, 2020 14.21 14.25 13.81 14.16 2,213,349 +0.10(+0.69%)
Jun 26, 2020 13.99 14.34 13.85 14.06 7,506,576 -0.01(-0.06%)
Jun 25, 2020 13.62 14.07 13.57 14.07 2,023,006 +0.35(+2.52%)
Jun 24, 2020 13.96 14.08 13.28 13.72 3,016,083 -0.49(-3.46%)
Jun 23, 2020 14.74 14.74 14.13 14.21 2,114,974 -0.32(-2.22%)
Jun 22, 2020 14.28 14.53 13.98 14.53 1,933,874 +0.17(+1.18%)
Jun 19, 2020 14.95 14.95 14.30 14.37 7,642,236 -0.43(-2.89%)
Jun 18, 2020 14.52 15.15 14.50 14.79 3,337,135 +0.09(+0.60%)
Jun 17, 2020 15.10 15.10 14.62 14.70 2,718,917 -0.35(-2.35%)
Jun 16, 2020 15.19 15.30 14.87 15.06 3,401,006 +0.43(+2.92%)
Jun 15, 2020 13.79 14.83 13.71 14.63 5,164,407 +0.39(+2.71%)
Jun 12, 2020 14.31 14.31 13.89 14.24 4,751,807 +0.49(+3.57%)
Jun 11, 2020 13.84 14.14 13.72 13.75 3,463,996 -0.76(-5.22%)
Jun 10, 2020 14.84 14.86 14.33 14.51 3,339,892 -0.35(-2.38%)
Jun 09, 2020 14.69 15.00 14.47 14.87 2,922,837 -0.13(-0.86%)
Jun 08, 2020 14.91 15.05 14.70 14.99 2,093,777 +0.37(+2.53%)
Jun 05, 2020 14.74 15.09 14.59 14.62 3,755,026 +0.32(+2.25%)
Jun 04, 2020 14.43 14.49 14.17 14.30 3,039,755 -0.25(-1.72%)
Jun 03, 2020 14.46 14.63 14.34 14.55 2,491,662 +0.30(+2.09%)
Jun 02, 2020 14.18 14.35 14.00 14.25 6,288,832 +0.23(+1.61%)
Jun 01, 2020 13.95 14.20 13.85 14.03 3,129,495 +0.11(+0.81%)
May 29, 2020 13.96 14.07 13.75 13.91 4,430,841 -0.14(-0.97%)
May 28, 2020 14.45 14.45 13.98 14.05 3,141,199 -0.28(-1.97%)
May 27, 2020 14.37 14.55 14.07 14.33 6,562,374 +0.10(+0.74%)
May 26, 2020 13.89 14.35 13.75 14.23 4,049,461 +0.79(+5.87%)
May 22, 2020 13.37 13.53 13.19 13.44 3,138,166 +0.08(+0.60%)
May 21, 2020 13.45 13.80 13.19 13.36 45,717,848 -0.17(-1.25%)
May 20, 2020 13.50 13.70 13.27 13.53 9,344,303 +0.02(+0.18%)
May 19, 2020 14.30 14.30 13.40 13.50 17,919,602 +0.47(+3.58%)
May 18, 2020 12.69 13.19 12.69 13.04 2,881,463 +0.77(+6.24%)
May 15, 2020 12.08 12.31 11.87 12.27 3,501,579 +0.14(+1.20%)
May 14, 2020 11.88 12.13 11.64 12.13 2,714,198 +0.02(+0.20%)
May 13, 2020 12.38 12.42 12.04 12.10 2,996,769 -0.41(-3.28%)
May 12, 2020 13.25 13.29 12.51 12.51 3,472,191 -0.70(-5.31%)
May 11, 2020 12.81 13.33 12.68 13.21 3,061,103 +0.38(+2.95%)
May 08, 2020 12.59 12.88 12.45 12.83 1,932,620 +0.44(+3.58%)
May 07, 2020 12.29 12.65 11.98 12.39 3,177,895 +0.49(+4.13%)
May 06, 2020 11.87 12.05 11.68 11.90 2,033,856 +0.01(+0.07%)
May 05, 2020 12.02 12.21 11.88 11.89 1,696,368 +0.04(+0.34%)
May 04, 2020 11.56 11.91 11.52 11.85 2,907,181 +0.12(+1.03%)
May 01, 2020 12.08 12.20 11.64 11.73 1,957,320 -0.69(-5.58%)
Apr 30, 2020 12.29 12.52 12.13 12.42 1,442,260 -0.16(-1.28%)
Apr 29, 2020 12.76 12.86 12.45 12.58 1,427,423 +0.29(+2.36%)
Apr 28, 2020 12.26 12.65 12.23 12.29 2,628,840 +0.45(+3.81%)
Apr 27, 2020 11.75 12.04 11.67 11.84 1,921,369 +0.18(+1.52%)
Apr 24, 2020 11.71 11.80 11.44 11.67 1,955,582 -0.06(-0.48%)
Apr 23, 2020 12.02 12.09 11.67 11.72 2,215,723 -0.33(-2.74%)
Apr 22, 2020 12.33 12.49 12.01 12.05 1,824,090 -0.05(-0.40%)
Apr 21, 2020 12.13 12.45 11.93 12.10 1,797,241 -0.43(-3.41%)
Apr 20, 2020 12.50 12.77 12.35 12.53 2,147,695 -0.23(-1.83%)
Apr 17, 2020 12.69 13.05 12.53 12.76 3,473,777 +0.50(+4.07%)
Apr 16, 2020 12.57 12.71 12.17 12.26 2,060,492 -0.29(-2.31%)
Apr 15, 2020 12.82 13.03 12.39 12.55 3,517,882 -0.89(-6.65%)
Apr 14, 2020 13.45 13.73 13.36 13.45 3,270,095 +0.37(+2.83%)
Apr 13, 2020 13.31 13.35 12.79 13.08 3,150,616 -0.31(-2.29%)
Apr 09, 2020 12.69 13.55 12.69 13.38 3,550,854 +0.86(+6.89%)
Apr 08, 2020 11.55 12.57 11.34 12.52 2,963,507 +1.15(+10.14%)
Apr 07, 2020 11.28 12.03 11.28 11.37 2,393,101 +0.26(+2.32%)
Apr 06, 2020 10.80 11.34 10.68 11.11 2,154,071 +0.77(+7.40%)
Apr 03, 2020 10.64 10.72 10.12 10.35 2,045,194 -0.34(-3.17%)
Apr 02, 2020 10.14 10.72 10.14 10.68 3,390,219 +0.40(+3.92%)
Apr 01, 2020 10.63 10.88 9.934 10.28 2,761,428 -0.77(-6.93%)
Mar 31, 2020 11.32 11.43 10.63 11.05 3,669,525 -0.40(-3.46%)
Mar 30, 2020 11.66 11.72 10.81 11.44 5,349,668 -0.20(-1.70%)
Mar 27, 2020 11.40 12.14 11.05 11.64 4,261,357 -0.05(-0.41%)
Mar 26, 2020 11.00 11.81 10.63 11.69 4,410,288 +0.82(+7.59%)
Mar 25, 2020 10.71 11.32 10.33 10.86 4,129,329 +0.14(+1.33%)
Mar 24, 2020 10.37 11.13 9.905 10.72 3,900,792 +0.81(+8.15%)
Mar 23, 2020 10.00 10.06 9.184 9.913 4,349,639 -0.14(-1.42%)
Mar 20, 2020 10.60 11.02 9.754 10.06 6,950,024 -0.52(-4.94%)
Mar 19, 2020 9.144 11.02 8.724 10.58 4,534,743 +1.38(+14.99%)
Mar 18, 2020 11.41 12.00 9.160 9.200 4,126,386 -2.86(-23.72%)
Mar 17, 2020 12.16 12.62 11.51 12.06 4,569,980 +0.12(+0.99%)
Mar 16, 2020 12.37 12.87 11.82 11.94 5,107,035 -1.70(-12.43%)
Mar 13, 2020 13.96 14.10 12.38 13.64 6,263,881 +0.39(+2.93%)
Mar 12, 2020 13.59 14.39 11.87 13.25 4,161,367 -1.40(-9.57%)
Mar 11, 2020 15.34 15.36 14.59 14.65 3,991,108 -1.04(-6.62%)
Mar 10, 2020 15.34 15.72 14.84 15.69 9,750,648 +0.55(+3.67%)
Mar 09, 2020 15.48 15.63 15.06 15.13 4,378,708 -0.93(-5.77%)
Mar 06, 2020 15.82 16.10 15.49 16.06 4,976,021 -0.09(-0.54%)
Mar 05, 2020 15.75 16.15 15.57 16.15 6,069,547 +0.18(+1.14%)
Mar 04, 2020 15.51 16.00 15.46 15.97 3,163,761 +0.66(+4.30%)
Mar 03, 2020 15.36 15.73 15.13 15.31 4,466,837 +0.02(+0.10%)
Mar 02, 2020 15.05 15.29 14.88 15.29 4,924,839 +0.35(+2.33%)
Feb 28, 2020 15.06 15.12 14.51 14.94 5,667,970 -0.44(-2.88%)
Feb 27, 2020 15.91 16.32 15.36 15.39 4,386,466 -0.68(-4.24%)
Feb 26, 2020 16.11 16.47 15.98 16.07 3,454,085 -0.02(-0.10%)
Feb 25, 2020 16.41 16.44 16.02 16.09 3,558,259 -0.29(-1.79%)
Feb 24, 2020 16.20 16.41 16.17 16.38 1,629,098 -0.06(-0.39%)
Feb 21, 2020 16.38 16.44 16.32 16.44 1,122,539 +0.07(+0.44%)
Feb 20, 2020 16.13 16.37 16.05 16.37 1,627,337 +0.24(+1.47%)
Feb 19, 2020 16.30 16.33 16.01 16.13 2,049,715 -0.17(-1.02%)
Feb 18, 2020 16.44 16.45 16.17 16.30 1,473,351 -0.13(-0.82%)
Feb 14, 2020 16.20 16.44 16.17 16.43 1,449,267 +0.26(+1.62%)
Feb 13, 2020 16.01 16.22 16.01 16.17 1,226,656 +0.13(+0.84%)
Feb 12, 2020 15.95 16.06 15.82 16.04 1,628,711 +0.07(+0.45%)
Feb 11, 2020 15.97 16.06 15.86 15.97 1,477,575 -0.01(-0.05%)
Feb 10, 2020 15.86 15.99 15.85 15.97 1,833,653 +0.23(+1.46%)
Feb 07, 2020 15.77 15.91 15.70 15.74 2,978,924 +0.02(+0.10%)
Feb 06, 2020 15.63 15.76 15.63 15.73 2,739,367 +0.15(+0.97%)
Feb 05, 2020 15.52 15.63 15.46 15.58 2,344,540 +0.05(+0.31%)
Feb 04, 2020 15.44 15.60 15.36 15.53 2,271,823 +0.12(+0.77%)
Feb 03, 2020 15.37 15.56 15.35 15.41 3,768,567 +0.08(+0.52%)
Jan 31, 2020 15.52 15.52 15.25 15.33 4,656,612 -0.18(-1.17%)
Jan 30, 2020 15.56 15.61 15.48 15.52 2,414,069 -0.07(-0.46%)
Jan 29, 2020 15.60 15.67 15.47 15.59 1,526,490 -0.01(-0.05%)
Jan 28, 2020 15.50 15.66 15.45 15.59 2,032,297 +0.12(+0.77%)
Jan 27, 2020 15.45 15.55 15.44 15.48 3,072,715 -0.03(-0.20%)
Jan 24, 2020 15.42 15.57 15.39 15.51 1,693,210 +0.10(+0.62%)
Jan 23, 2020 15.21 15.46 15.16 15.41 3,999,950 +0.21(+1.35%)
Jan 22, 2020 15.43 15.60 15.19 15.21 4,523,207 -0.17(-1.08%)
Jan 21, 2020 15.25 15.44 15.20 15.37 3,604,095 +0.14(+0.94%)
Jan 17, 2020 15.36 15.40 15.20 15.23 1,966,935 -0.03(-0.21%)
Jan 16, 2020 15.17 15.34 15.12 15.26 1,753,877 +0.11(+0.73%)
Jan 15, 2020 15.04 15.17 14.96 15.15 2,543,805 +0.13(+0.90%)
Jan 14, 2020 15.13 15.13 14.89 15.02 1,933,289 -0.13(-0.84%)
Jan 13, 2020 14.89 15.17 14.85 15.14 1,502,034 +0.25(+1.65%)
Jan 10, 2020 14.75 14.90 14.68 14.90 3,119,257 +0.10(+0.70%)
Jan 09, 2020 14.83 14.93 14.75 14.79 1,289,067 -0.04(-0.27%)
Jan 08, 2020 14.75 14.91 14.70 14.83 1,658,268 +0.11(+0.75%)
Jan 07, 2020 14.77 14.79 14.60 14.72 2,288,995 -0.09(-0.59%)
Jan 06, 2020 14.71 14.87 14.68 14.81 1,150,941 +0.06(+0.38%)
Jan 03, 2020 14.42 14.83 14.42 14.75 1,168,601 +0.29(+2.03%)
Jan 02, 2020 14.88 14.95 14.43 14.46 1,615,098 -0.36(-2.46%)
Dec 31, 2019 14.73 14.92 14.72 14.83 1,728,715 +0.11(+0.74%)
Dec 30, 2019 14.63 14.72 14.57 14.72 1,692,920 +0.07(+0.48%)
Dec 27, 2019 14.65 14.67 14.57 14.65 1,385,451 +0.05(+0.32%)
Dec 26, 2019 14.58 14.66 14.55 14.60 646,270 +0.05(+0.38%)
Dec 24, 2019 14.47 14.56 14.44 14.54 486,600 +0.07(+0.49%)
Dec 23, 2019 14.62 14.68 14.44 14.47 1,959,362 -0.15(-1.02%)
Dec 20, 2019 14.66 14.79 14.60 14.62 3,224,670 -0.04(-0.27%)
Dec 19, 2019 14.42 14.67 14.41 14.66 2,280,305 +0.23(+1.63%)
Dec 18, 2019 14.24 14.49 14.22 14.43 1,350,246 +0.21(+1.49%)
Dec 17, 2019 14.41 14.46 14.19 14.22 1,483,844 -0.20(-1.36%)
Dec 16, 2019 14.37 14.47 14.23 14.41 2,402,283 +0.11(+0.77%)
Dec 13, 2019 14.34 14.47 14.18 14.30 2,958,950 -0.03(-0.22%)
Dec 12, 2019 14.68 14.76 14.28 14.33 2,550,061 -0.27(-1.82%)
Dec 11, 2019 14.94 14.94 14.54 14.60 2,689,940 -0.27(-1.84%)
Dec 10, 2019 15.03 15.03 14.86 14.87 1,531,460 -0.15(-0.99%)
Dec 09, 2019 15.02 15.07 14.94 15.02 2,413,744 +0.02(+0.10%)
Dec 06, 2019 15.01 15.08 14.92 15.01 2,366,828 +0.02(+0.16%)
Dec 05, 2019 14.90 15.03 14.88 14.98 1,723,272 +0.05(+0.31%)
Dec 04, 2019 14.92 15.01 14.81 14.94 1,602,530 +0.02(+0.11%)
Dec 03, 2019 14.89 14.98 14.78 14.92 2,026,778 +0.02(+0.16%)
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.