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
)
22.57
+0.56 (+2.54%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 23, 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 (%)
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%)
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
.