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 30, 2016
10.13
10.13
10.13
0
+0.09(+0.85%)
Dec 29, 2016
9.877
10.05
9.829
10.05
1,431,489
+0.19(+1.90%)
Dec 28, 2016
9.947
9.968
9.787
9.861
941,525
-0.08(-0.81%)
Dec 27, 2016
9.872
9.990
9.827
9.942
1,260,204
+0.07(+0.70%)
Dec 23, 2016
9.872
9.872
9.872
0
+0.07(+0.71%)
Dec 22, 2016
9.845
9.883
9.696
9.803
1,529,646
-0.08(-0.81%)
Dec 21, 2016
10.05
10.20
9.869
9.883
1,941,669
-0.16(-1.60%)
Dec 20, 2016
10.05
10.18
9.952
10.04
1,489,303
-0.05(-0.53%)
Dec 19, 2016
9.958
10.20
9.940
10.10
1,654,184
+0.24(+2.38%)
Dec 16, 2016
9.755
9.867
9.658
9.861
3,643,218
+0.23(+2.39%)
Dec 15, 2016
9.733
9.835
9.600
9.632
1,650,858
-0.13(-1.31%)
Dec 14, 2016
10.13
10.13
9.749
9.760
1,390,337
-0.34(-3.39%)
Dec 13, 2016
10.19
10.20
9.995
10.10
1,337,769
-0.03(-0.32%)
Dec 12, 2016
10.06
10.18
10.05
10.13
1,161,112
+0.03(+0.26%)
Dec 09, 2016
10.04
10.21
9.968
10.11
1,580,262
+0.04(+0.37%)
Dec 08, 2016
9.749
10.11
9.749
10.07
1,664,525
+0.16(+1.56%)
Dec 07, 2016
9.728
9.936
9.728
9.915
1,388,913
+0.25(+2.60%)
Dec 06, 2016
9.616
9.712
9.600
9.664
1,317,823
+0.08(+0.84%)
Dec 05, 2016
9.503
9.613
9.428
9.583
1,789,939
+0.07(+0.79%)
Dec 02, 2016
9.503
9.669
9.416
9.509
2,610,142
+0.12(+1.31%)
Dec 01, 2016
9.567
9.610
9.236
9.386
2,761,367
-0.30(-3.09%)
Nov 30, 2016
9.733
9.757
9.589
9.685
2,189,734
-0.22(-2.21%)
Nov 29, 2016
9.803
9.958
9.803
9.904
2,055,247
+0.09(+0.93%)
Nov 28, 2016
9.931
10.04
9.797
9.813
1,738,464
-0.07(-0.70%)
Nov 25, 2016
9.813
10.02
9.803
9.883
1,177,605
+0.10(+0.98%)
Nov 23, 2016
9.787
9.787
9.787
0
+0.08(+0.83%)
Nov 22, 2016
9.674
9.755
9.626
9.706
2,337,402
+0.09(+0.89%)
Nov 21, 2016
9.626
9.722
9.573
9.621
1,416,374
+0.03(+0.28%)
Nov 18, 2016
9.578
9.637
9.477
9.594
1,350,039
+0.06(+0.62%)
Nov 17, 2016
9.658
9.755
9.519
9.535
1,532,224
-0.08(-0.83%)
Nov 16, 2016
9.589
9.672
9.530
9.616
2,062,905
+0.04(+0.39%)
Nov 15, 2016
9.722
9.861
9.530
9.578
1,837,743
-0.09(-0.94%)
Nov 14, 2016
9.445
9.690
9.354
9.669
2,730,303
+0.18(+1.86%)
Nov 11, 2016
9.311
9.658
9.311
9.493
5,240,111
+0.16(+1.66%)
Nov 10, 2016
9.717
9.819
9.151
9.338
4,960,903
-0.35(-3.59%)
Nov 09, 2016
9.947
10.00
9.669
9.685
3,577,397
-0.55(-5.33%)
Nov 08, 2016
10.25
10.28
10.10
10.23
1,447,304
+0.19(+1.86%)
Nov 07, 2016
10.07
10.16
9.895
10.04
2,202,965
+0.32(+3.29%)
Nov 04, 2016
9.556
9.760
9.498
9.723
2,242,414
+0.20(+2.15%)
Nov 03, 2016
9.577
9.649
9.456
9.519
2,254,475
-0.18(-1.84%)
Nov 02, 2016
10.23
10.27
9.697
9.697
2,384,991
-0.40(-3.95%)
Nov 01, 2016
10.27
10.36
10.07
10.10
2,095,745
+0.66(+6.97%)
Oct 31, 2016
9.290
9.476
9.236
9.438
3,666,571
+0.18(+1.91%)
Oct 28, 2016
9.295
9.342
9.206
9.261
2,746,438
-0.02(-0.21%)
Oct 27, 2016
9.476
9.481
9.266
9.280
2,363,307
-0.25(-2.61%)
Oct 26, 2016
9.734
9.734
9.510
9.529
1,307,134
-0.27(-2.73%)
Oct 25, 2016
9.772
9.825
9.708
9.796
1,108,361
-0.01(-0.10%)
Oct 24, 2016
9.786
9.872
9.744
9.806
856,880
+0.07(+0.69%)
Oct 21, 2016
9.653
9.794
9.653
9.739
1,173,243
+0.03(+0.30%)
Oct 20, 2016
9.677
9.736
9.634
9.710
939,987
+0.02(+0.25%)
Oct 19, 2016
9.777
9.815
9.672
9.686
1,470,871
-0.09(-0.88%)
Oct 18, 2016
9.701
9.829
9.662
9.772
1,292,176
+0.12(+1.29%)
Oct 17, 2016
9.629
9.801
9.619
9.648
1,375,768
+0.02(+0.25%)
Oct 14, 2016
9.643
9.739
9.529
9.624
1,144,315
-0.07(-0.74%)
Oct 13, 2016
9.524
9.741
9.524
9.696
1,661,904
+0.17(+1.80%)
Oct 12, 2016
9.405
9.543
9.345
9.524
1,212,010
+0.14(+1.48%)
Oct 11, 2016
9.424
9.514
9.362
9.385
1,401,045
-0.08(-0.81%)
Oct 10, 2016
9.371
9.507
9.371
9.462
2,592,773
+0.08(+0.81%)
Oct 07, 2016
9.405
9.553
9.295
9.385
2,763,294
+0.01(+0.15%)
Oct 06, 2016
9.309
9.385
9.094
9.371
3,641,451
+0.00(+0.05%)
Oct 05, 2016
9.748
9.796
9.347
9.366
2,539,703
-0.34(-3.54%)
Oct 04, 2016
9.906
9.906
9.648
9.710
2,534,304
-0.32(-3.23%)
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
.