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
)
18.75
+0.44 (+2.40%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 30, 2015
10.24
10.31
10.08
10.20
4,011,598
-0.05(-0.50%)
Oct 29, 2015
10.32
10.38
10.20
10.25
899,776
-0.08(-0.80%)
Oct 28, 2015
10.35
10.45
10.08
10.33
908,661
-0.03(-0.31%)
Oct 27, 2015
10.23
10.39
10.19
10.36
1,681,551
+0.11(+1.06%)
Oct 26, 2015
10.19
10.34
10.12
10.25
1,028,931
+0.06(+0.56%)
Oct 23, 2015
10.45
10.50
10.20
10.20
2,227,410
-0.22(-2.14%)
Oct 22, 2015
10.39
10.44
10.33
10.42
1,227,375
+0.11(+1.11%)
Oct 21, 2015
10.36
10.41
10.29
10.30
940,660
-0.05(-0.49%)
Oct 20, 2015
10.27
10.37
10.20
10.36
1,456,344
+0.04(+0.37%)
Oct 19, 2015
10.11
10.35
10.07
10.32
2,001,816
+0.19(+1.89%)
Oct 16, 2015
10.02
10.18
10.00
10.13
1,701,779
+0.13(+1.28%)
Oct 15, 2015
9.673
10.02
9.366
9.998
2,531,042
+0.29(+2.96%)
Oct 14, 2015
9.685
9.755
9.634
9.711
12,371,264
-0.21(-2.15%)
Oct 13, 2015
9.969
10.06
9.837
9.925
541,962
-0.08(-0.75%)
Oct 12, 2015
9.937
10.06
9.920
10.00
458,950
+0.06(+0.57%)
Oct 09, 2015
9.931
9.969
9.830
9.943
757,826
+0.03(+0.25%)
Oct 08, 2015
9.855
10.06
9.811
9.918
1,608,126
+0.14(+1.41%)
Oct 07, 2015
9.635
9.792
9.579
9.780
1,235,616
+0.16(+1.63%)
Oct 06, 2015
9.660
9.692
9.576
9.623
1,005,351
-0.03(-0.33%)
Oct 05, 2015
9.566
9.708
9.503
9.654
467,994
+0.11(+1.19%)
Oct 02, 2015
9.421
9.560
9.277
9.541
442,333
+0.08(+0.86%)
Oct 01, 2015
9.491
9.516
9.270
9.459
460,487
-0.03(-0.33%)
Sep 30, 2015
9.509
9.509
9.403
9.491
746,825
+0.04(+0.40%)
Sep 29, 2015
9.415
9.491
9.296
9.453
585,494
+0.04(+0.47%)
Sep 28, 2015
9.560
9.585
9.343
9.409
423,957
-0.20(-2.09%)
Sep 25, 2015
9.610
9.692
9.572
9.610
862,164
-0.01(-0.13%)
Sep 24, 2015
9.692
9.730
9.610
9.623
472,307
-0.08(-0.84%)
Sep 23, 2015
9.660
9.742
9.610
9.704
432,842
+0.08(+0.85%)
Sep 22, 2015
9.604
9.711
9.533
9.623
639,804
-0.04(-0.46%)
Sep 21, 2015
9.673
9.730
9.459
9.667
692,690
+0.00(+0.00%)
Sep 18, 2015
9.333
9.723
9.321
9.667
1,851,451
+0.25(+2.60%)
Sep 17, 2015
9.170
9.503
9.126
9.421
568,546
+0.25(+2.67%)
Sep 16, 2015
9.069
9.208
9.013
9.176
533,298
+0.11(+1.18%)
Sep 15, 2015
8.956
9.088
8.874
9.069
381,395
+0.12(+1.34%)
Sep 14, 2015
8.893
8.987
8.868
8.950
339,120
+0.06(+0.64%)
Sep 11, 2015
8.824
8.925
8.717
8.893
583,907
+0.04(+0.50%)
Sep 10, 2015
8.868
8.972
8.837
8.849
407,599
-0.03(-0.35%)
Sep 09, 2015
9.019
9.025
8.868
8.881
415,179
-0.09(-0.98%)
Sep 08, 2015
8.937
9.013
8.893
8.969
471,185
+0.13(+1.42%)
Sep 04, 2015
8.969
8.843
8.843
8.843
401,473
-0.19(-2.16%)
Sep 03, 2015
9.126
9.170
9.031
9.038
445,123
-0.06(-0.69%)
Sep 02, 2015
9.126
9.170
9.038
9.101
691,129
+0.04(+0.49%)
Sep 01, 2015
9.006
9.145
8.934
9.057
786,978
-0.06(-0.69%)
Aug 31, 2015
9.195
9.277
9.063
9.120
1,870,240
-0.06(-0.68%)
Aug 28, 2015
9.201
9.242
9.138
9.182
419,337
-0.03(-0.27%)
Aug 27, 2015
9.182
9.233
8.975
9.208
872,067
+0.09(+0.97%)
Aug 26, 2015
9.233
9.245
8.994
9.120
678,797
+0.04(+0.42%)
Aug 25, 2015
9.352
9.403
9.059
9.082
659,052
-0.03(-0.35%)
Aug 24, 2015
9.478
9.748
9.038
9.113
1,108,850
-0.69(-7.00%)
Aug 21, 2015
9.906
9.978
9.755
9.799
557,653
-0.23(-2.32%)
Aug 20, 2015
9.994
10.08
9.862
10.03
473,177
+0.00(+0.00%)
Aug 19, 2015
10.03
10.09
9.893
10.03
375,434
-0.03(-0.25%)
Aug 18, 2015
9.862
10.17
9.837
10.06
1,213,286
+0.18(+1.85%)
Aug 17, 2015
9.774
9.887
9.654
9.874
600,613
+0.11(+1.16%)
Aug 14, 2015
9.604
9.799
9.604
9.761
894,912
+0.14(+1.50%)
Aug 13, 2015
9.667
9.742
9.522
9.616
457,027
-0.06(-0.59%)
Aug 12, 2015
9.686
9.748
9.547
9.673
883,152
-0.03(-0.26%)
Aug 11, 2015
9.522
9.742
9.450
9.698
1,119,928
+0.14(+1.51%)
Aug 10, 2015
9.849
9.855
9.384
9.553
1,296,280
-0.32(-3.25%)
Aug 07, 2015
10.14
10.14
9.635
9.874
1,316,236
+0.04(+0.38%)
Aug 06, 2015
9.931
9.943
9.654
9.837
622,692
-0.09(-0.89%)
Aug 05, 2015
10.06
10.06
9.868
9.925
460,506
-0.09(-0.94%)
Aug 04, 2015
10.13
10.13
10.00
10.02
352,070
-0.09(-0.93%)
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
.