Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.18 10.25 10.07 10.22 2,556,037 +0.02(+0.19%)
Aug 30, 2016 10.20 10.24 10.07 10.20 1,300,699 -0.02(-0.19%)
Aug 29, 2016 10.04 10.27 10.04 10.22 4,151,149 +0.23(+2.34%)
Aug 26, 2016 10.28 10.28 9.954 9.987 5,261,677 -0.27(-2.65%)
Aug 25, 2016 10.17 10.31 10.17 10.26 2,365,830 +0.10(+0.99%)
Aug 24, 2016 10.19 10.19 10.11 10.16 1,566,879 -0.02(-0.19%)
Aug 23, 2016 10.15 10.20 10.09 10.18 1,130,266 +0.10(+0.99%)
Aug 22, 2016 10.01 10.12 9.963 10.08 1,562,612 +0.15(+1.49%)
Aug 19, 2016 9.987 10.02 9.911 9.930 1,804,582 -0.07(-0.72%)
Aug 18, 2016 9.982 10.02 9.918 10.00 1,200,165 +0.04(+0.43%)
Aug 17, 2016 9.915 9.958 9.789 9.958 925,529 +0.09(+0.92%)
Aug 16, 2016 9.977 9.982 9.844 9.868 1,377,245 -0.15(-1.48%)
Aug 15, 2016 10.19 10.21 10.00 10.02 1,708,960 -0.19(-1.83%)
Aug 12, 2016 10.10 10.33 10.06 10.20 2,180,551 +0.18(+1.76%)
Aug 11, 2016 10.17 10.21 9.963 10.03 1,313,546 -0.10(-0.99%)
Aug 10, 2016 10.04 10.14 10.03 10.13 1,557,448 +0.12(+1.24%)
Aug 09, 2016 9.877 10.02 9.772 10.00 2,004,070 +0.14(+1.45%)
Aug 08, 2016 10.06 10.06 9.839 9.858 2,185,383 -0.19(-1.90%)
Aug 05, 2016 10.07 10.12 9.968 10.05 2,188,703 -0.00(-0.05%)
Aug 04, 2016 10.04 10.11 9.979 10.05 1,399,820 +0.35(+3.56%)
Aug 03, 2016 9.997 9.997 9.639 9.708 3,901,241 -0.29(-2.89%)
Aug 02, 2016 10.03 10.11 9.969 9.997 2,309,852 -0.08(-0.79%)
Aug 01, 2016 10.09 10.13 10.00 10.08 1,772,282 -0.03(-0.32%)
Jul 29, 2016 10.02 10.23 10.02 10.11 2,079,329 +0.10(+1.02%)
Jul 28, 2016 9.764 10.03 9.741 10.01 2,140,083 +0.21(+2.14%)
Jul 27, 2016 9.792 9.806 9.694 9.797 1,329,903 -0.02(-0.19%)
Jul 26, 2016 9.806 9.867 9.773 9.815 2,292,301 +0.01(+0.14%)
Jul 25, 2016 9.913 9.950 9.783 9.801 2,153,596 -0.11(-1.08%)
Jul 22, 2016 9.764 9.950 9.750 9.908 2,218,512 +0.13(+1.28%)
Jul 21, 2016 9.825 9.834 9.727 9.783 2,013,930 -0.04(-0.38%)
Jul 20, 2016 9.834 9.871 9.783 9.820 1,231,152 +0.00(+0.00%)
Jul 19, 2016 9.787 9.834 9.755 9.820 1,587,786 +0.06(+0.57%)
Jul 18, 2016 9.746 9.867 9.727 9.764 2,325,863 +0.04(+0.38%)
Jul 15, 2016 9.741 9.783 9.676 9.727 2,029,443 +0.01(+0.14%)
Jul 14, 2016 9.792 9.834 9.708 9.713 1,170,104 -0.15(-1.51%)
Jul 13, 2016 9.857 9.899 9.815 9.862 1,478,597 +0.04(+0.38%)
Jul 12, 2016 9.988 9.988 9.811 9.825 2,176,073 -0.16(-1.63%)
Jul 11, 2016 9.941 9.995 9.806 9.988 2,652,060 +0.03(+0.33%)
Jul 08, 2016 9.797 9.964 9.760 9.955 2,656,959 +0.18(+1.86%)
Jul 07, 2016 9.825 9.862 9.650 9.773 2,337,756 -0.07(-0.76%)
Jul 06, 2016 9.876 9.950 9.839 9.848 2,354,293 -0.06(-0.56%)
Jul 05, 2016 9.913 9.969 9.871 9.904 2,270,791 +0.04(+0.38%)
Jul 01, 2016 9.806 9.867 9.867 9.867 1,645,022 +0.09(+0.90%)
Jun 30, 2016 9.746 9.815 9.657 9.778 2,108,964 -0.05(-0.47%)
Jun 29, 2016 9.894 9.941 9.755 9.825 3,448,080 -0.06(-0.61%)
Jun 28, 2016 9.797 9.927 9.722 9.885 3,073,711 +0.15(+1.53%)
Jun 27, 2016 9.559 9.755 9.413 9.736 4,734,898 +0.17(+1.80%)
Jun 24, 2016 9.466 9.648 9.294 9.564 10,043,997 +0.16(+1.73%)
Jun 23, 2016 9.373 9.476 9.364 9.401 2,408,865 +0.05(+0.55%)
Jun 22, 2016 9.359 9.392 9.266 9.350 2,445,121 -0.10(-1.03%)
Jun 21, 2016 9.424 9.513 9.392 9.448 1,972,989 -0.01(-0.15%)
Jun 20, 2016 9.490 9.569 9.429 9.462 3,110,440 -0.02(-0.25%)
Jun 17, 2016 9.406 9.485 9.243 9.485 10,373,236 +0.07(+0.69%)
Jun 16, 2016 9.369 9.424 9.327 9.420 3,043,279 +0.05(+0.55%)
Jun 15, 2016 9.257 9.443 9.238 9.369 2,015,735 +0.13(+1.46%)
Jun 14, 2016 9.275 9.275 9.178 9.234 1,794,295 -0.06(-0.60%)
Jun 13, 2016 9.308 9.427 9.275 9.289 3,015,428 +0.04(+0.45%)
Jun 10, 2016 9.196 9.266 9.187 9.248 1,923,742 +0.04(+0.45%)
Jun 09, 2016 9.080 9.266 9.052 9.206 3,680,594 +0.13(+1.38%)
Jun 08, 2016 9.075 9.113 9.010 9.080 4,104,265 +0.01(+0.10%)
Jun 07, 2016 9.052 9.145 9.029 9.071 2,161,093 +0.04(+0.46%)
Jun 06, 2016 9.201 9.248 8.954 9.029 4,414,177 -0.17(-1.87%)
Jun 03, 2016 9.187 9.224 9.103 9.201 2,948,334 +0.12(+1.33%)
Jun 02, 2016 8.982 9.089 8.917 9.080 3,632,346 +0.09(+1.04%)
Jun 01, 2016 8.838 9.033 8.805 8.987 3,873,751 +0.15(+1.69%)
May 31, 2016 8.866 8.875 8.768 8.838 3,249,182 -0.03(-0.31%)
May 27, 2016 8.815 8.866 8.866 8.866 1,921,556 +0.05(+0.53%)
May 26, 2016 8.731 8.840 8.694 8.819 2,145,474 +0.09(+1.07%)
May 25, 2016 8.810 8.824 8.652 8.726 3,280,275 -0.08(-0.95%)
May 24, 2016 8.791 8.843 8.736 8.810 2,026,231 +0.06(+0.69%)
May 23, 2016 8.764 8.791 8.670 8.750 1,737,370 +0.01(+0.16%)
May 20, 2016 8.684 8.745 8.657 8.736 2,531,352 +0.07(+0.86%)
May 19, 2016 8.726 8.726 8.577 8.661 1,923,574 -0.06(-0.69%)
May 18, 2016 8.829 8.857 8.643 8.722 1,781,137 -0.11(-1.21%)
May 17, 2016 8.959 8.959 8.812 8.829 2,263,526 -0.13(-1.45%)
May 16, 2016 8.950 9.001 8.926 8.959 1,854,518 +0.00(+0.05%)
May 13, 2016 8.857 8.978 8.782 8.954 1,786,944 +0.09(+1.00%)
May 12, 2016 8.931 8.947 8.838 8.866 3,028,986 -0.07(-0.78%)
May 11, 2016 9.020 9.020 8.778 8.936 2,057,714 -0.09(-1.03%)
May 10, 2016 9.122 9.192 9.020 9.029 3,428,592 -0.07(-0.82%)
May 09, 2016 9.071 9.182 9.043 9.103 4,476,995 +0.11(+1.24%)
May 06, 2016 8.815 9.036 8.768 8.992 4,031,990 +0.20(+2.33%)
May 05, 2016 8.810 8.892 8.508 8.787 3,539,680 +0.24(+2.85%)
May 04, 2016 8.290 8.597 8.285 8.543 4,435,394 +0.22(+2.61%)
May 03, 2016 8.294 8.344 8.204 8.326 3,785,727 +0.03(+0.33%)
May 02, 2016 8.249 8.387 8.217 8.299 3,664,839 +0.10(+1.16%)
Apr 29, 2016 8.272 8.303 8.163 8.204 11,517,345 -0.08(-0.93%)
Apr 28, 2016 8.190 8.367 8.168 8.281 2,324,736 +0.02(+0.27%)
Apr 27, 2016 8.258 8.308 8.190 8.258 3,200,189 -0.00(-0.05%)
Apr 26, 2016 8.276 8.385 8.186 8.263 3,642,156 +0.00(+0.00%)
Apr 25, 2016 8.145 8.263 8.104 8.263 2,606,832 +0.09(+1.11%)
Apr 22, 2016 8.127 8.258 8.086 8.172 2,799,006 +0.09(+1.06%)
Apr 21, 2016 8.308 8.349 8.068 8.086 4,490,000 -0.18(-2.14%)
Apr 20, 2016 8.480 8.525 8.254 8.263 5,141,716 -0.23(-2.72%)
Apr 19, 2016 8.448 8.520 8.369 8.493 6,135,772 +0.10(+1.13%)
Apr 18, 2016 8.389 8.430 8.321 8.398 2,031,559 +0.03(+0.32%)
Apr 15, 2016 8.321 8.389 8.274 8.371 4,358,127 +0.05(+0.54%)
Apr 14, 2016 8.353 8.416 8.303 8.326 2,065,566 -0.02(-0.22%)
Apr 13, 2016 8.484 8.484 8.240 8.344 3,431,531 -0.12(-1.44%)
Apr 12, 2016 8.407 8.475 8.339 8.466 2,704,828 +0.06(+0.70%)
Apr 11, 2016 8.403 8.484 8.371 8.407 5,768,139 +0.03(+0.32%)
Apr 08, 2016 8.326 8.389 8.222 8.380 3,058,494 +0.10(+1.20%)
Apr 07, 2016 8.294 8.389 8.249 8.281 5,429,251 -0.02(-0.22%)
Apr 06, 2016 8.267 8.349 8.240 8.299 35,151,504 -0.05(-0.65%)
Apr 05, 2016 8.394 8.439 8.339 8.353 2,376,765 -0.06(-0.75%)
Apr 04, 2016 8.317 8.475 8.285 8.416 1,802,683 +0.11(+1.36%)
Apr 01, 2016 8.380 8.462 8.294 8.303 2,093,648 -0.10(-1.24%)
Mar 31, 2016 8.303 8.520 8.299 8.407 3,001,042 +0.11(+1.36%)
Mar 30, 2016 8.439 8.516 8.263 8.294 1,912,713 -0.24(-2.81%)
Mar 29, 2016 8.258 8.552 8.229 8.534 3,262,981 +0.27(+3.23%)
Mar 28, 2016 8.249 8.276 8.149 8.267 1,252,085 +0.01(+0.16%)
Mar 24, 2016 8.154 8.254 8.254 8.254 1,733,942 +0.10(+1.16%)
Mar 23, 2016 8.258 8.263 8.140 8.158 2,335,264 -0.10(-1.26%)
Mar 22, 2016 8.186 8.326 8.186 8.263 2,730,705 +0.03(+0.33%)
Mar 21, 2016 8.213 8.299 8.120 8.235 2,185,711 +0.00(+0.06%)
Mar 18, 2016 8.335 8.335 8.118 8.231 6,793,998 -0.06(-0.76%)
Mar 17, 2016 8.258 8.299 8.177 8.294 2,442,100 +0.04(+0.49%)
Mar 16, 2016 8.113 8.308 8.068 8.254 3,475,116 +0.12(+1.50%)
Mar 15, 2016 8.050 8.195 8.050 8.131 1,985,324 +0.03(+0.39%)
Mar 14, 2016 7.892 8.122 7.855 8.100 2,938,197 +0.21(+2.64%)
Mar 11, 2016 7.901 7.991 7.853 7.892 3,375,397 +0.06(+0.75%)
Mar 10, 2016 7.982 8.086 7.819 7.833 1,702,801 -0.10(-1.31%)
Mar 09, 2016 7.860 8.068 7.860 7.937 1,794,595 +0.08(+1.04%)
Mar 08, 2016 8.104 8.149 7.851 7.855 3,111,438 -0.22(-2.69%)
Mar 07, 2016 8.032 8.122 7.991 8.073 4,045,124 +0.02(+0.22%)
Mar 04, 2016 7.996 8.077 7.882 8.054 2,560,597 +0.06(+0.74%)
Mar 03, 2016 7.968 8.027 7.923 7.996 1,346,738 +0.01(+0.17%)
Mar 02, 2016 7.864 8.018 7.851 7.982 2,035,413 +0.10(+1.32%)
Mar 01, 2016 7.842 7.987 7.842 7.878 3,439,268 +0.10(+1.34%)
Feb 29, 2016 8.014 8.072 7.738 7.774 7,858,591 -0.19(-2.44%)
Feb 26, 2016 8.023 8.073 7.946 7.968 2,568,226 -0.05(-0.68%)
Feb 25, 2016 7.896 8.068 7.860 8.023 1,800,484 +0.19(+2.37%)
Feb 24, 2016 7.860 7.932 7.769 7.837 2,349,123 -0.05(-0.57%)
Feb 23, 2016 7.860 7.973 7.806 7.882 1,900,194 +0.06(+0.75%)
Feb 22, 2016 7.846 7.892 7.715 7.824 2,091,431 +0.04(+0.52%)
Feb 19, 2016 7.552 7.846 7.534 7.783 3,572,885 +0.24(+3.24%)
Feb 18, 2016 7.620 7.701 7.525 7.539 2,578,875 -0.05(-0.72%)
Feb 17, 2016 7.652 7.751 7.570 7.593 1,975,529 -0.01(-0.18%)
Feb 16, 2016 7.566 7.629 7.518 7.606 1,303,126 +0.14(+1.82%)
Feb 12, 2016 7.434 7.471 7.471 7.471 1,567,531 +0.06(+0.79%)
Feb 11, 2016 7.380 7.466 7.240 7.412 1,467,563 -0.07(-0.91%)
Feb 10, 2016 7.444 7.597 7.425 7.480 2,050,624 +0.05(+0.73%)
Feb 09, 2016 7.679 7.701 7.389 7.425 4,390,881 -0.33(-4.26%)
Feb 08, 2016 7.787 7.801 7.653 7.756 3,691,317 -0.07(-0.92%)
Feb 05, 2016 7.905 7.905 7.815 7.828 2,468,092 -0.07(-0.92%)
Feb 04, 2016 7.887 7.919 7.783 7.901 1,865,729 +0.24(+3.09%)
Feb 03, 2016 7.589 7.668 7.519 7.664 2,019,034 +0.11(+1.51%)
Feb 02, 2016 7.567 7.598 7.488 7.549 4,064,957 -0.01(-0.12%)
Feb 01, 2016 7.479 7.593 7.418 7.558 3,186,510 +0.07(+0.88%)
Jan 29, 2016 7.427 7.536 7.396 7.492 6,236,513 +0.11(+1.55%)
Jan 28, 2016 7.475 7.576 7.337 7.378 3,842,978 -0.08(-1.06%)
Jan 27, 2016 7.501 7.510 7.352 7.457 4,475,403 -0.06(-0.76%)
Jan 26, 2016 7.475 7.532 7.387 7.514 3,210,502 +0.16(+2.15%)
Jan 25, 2016 7.343 7.462 7.277 7.356 2,794,332 +0.01(+0.12%)
Jan 22, 2016 7.181 7.383 7.137 7.348 4,017,603 +0.20(+2.76%)
Jan 21, 2016 7.005 7.220 6.891 7.150 5,110,692 +0.19(+2.71%)
Jan 20, 2016 6.812 6.966 6.764 6.961 19,981,448 -0.23(-3.17%)
Jan 19, 2016 7.058 7.208 7.027 7.190 1,317,517 +0.17(+2.44%)
Jan 15, 2016 6.970 7.018 7.018 7.018 1,754,976 -0.04(-0.56%)
Jan 14, 2016 7.106 7.185 7.036 7.058 1,590,968 -0.03(-0.43%)
Jan 13, 2016 7.172 7.247 7.036 7.089 1,708,192 -0.18(-2.48%)
Jan 12, 2016 7.308 7.308 7.190 7.269 1,555,755 -0.01(-0.12%)
Jan 11, 2016 7.181 7.326 7.176 7.277 1,070,285 +0.14(+1.97%)
Jan 08, 2016 7.212 7.238 7.133 7.137 1,285,291 -0.05(-0.67%)
Jan 07, 2016 7.251 7.286 7.181 7.185 1,559,165 -0.16(-2.21%)
Jan 06, 2016 7.470 7.514 7.273 7.348 1,735,880 -0.15(-2.05%)
Jan 05, 2016 7.339 7.519 7.317 7.501 1,764,140 +0.19(+2.58%)
Jan 04, 2016 7.339 7.378 7.260 7.312 1,398,971 -0.09(-1.19%)
Dec 31, 2015 7.462 7.400 7.400 7.400 949,596 -0.05(-0.65%)
Dec 30, 2015 7.440 7.462 7.427 7.449 787,557 +0.01(+0.12%)
Dec 29, 2015 7.413 7.444 7.400 7.440 1,136,684 +0.07(+1.01%)
Dec 28, 2015 7.286 7.378 7.255 7.365 1,071,258 +0.07(+1.02%)
Dec 24, 2015 7.348 7.291 7.291 7.291 574,132 -0.07(-0.90%)
Dec 23, 2015 7.326 7.383 7.326 7.356 1,110,620 +0.04(+0.60%)
Dec 22, 2015 7.207 7.345 7.207 7.312 1,688,122 +0.13(+1.77%)
Dec 21, 2015 7.207 7.227 7.159 7.185 971,657 +0.01(+0.18%)
Dec 18, 2015 7.159 7.220 7.124 7.172 2,878,419 -0.04(-0.49%)
Dec 17, 2015 7.154 7.238 7.146 7.207 1,897,847 +0.13(+1.80%)
Dec 16, 2015 7.005 7.080 6.972 7.080 1,469,646 +0.08(+1.13%)
Dec 15, 2015 6.953 7.049 6.953 7.001 1,297,799 +0.07(+1.08%)
Dec 14, 2015 6.904 6.992 6.869 6.926 3,392,186 +0.01(+0.13%)
Dec 11, 2015 6.838 6.922 6.821 6.917 1,637,045 +0.00(+0.06%)
Dec 10, 2015 6.953 7.036 6.904 6.913 737,110 -0.04(-0.57%)
Dec 09, 2015 6.843 6.988 6.843 6.953 1,050,935 -0.07(-1.00%)
Dec 08, 2015 6.966 7.067 6.948 7.023 1,065,084 +0.13(+1.85%)
Dec 07, 2015 6.953 6.979 6.863 6.895 570,806 -0.07(-1.01%)
Dec 04, 2015 6.865 7.023 6.843 6.966 1,012,653 +0.12(+1.73%)
Dec 03, 2015 6.974 6.974 6.803 6.847 869,990 -0.14(-2.01%)
Dec 02, 2015 7.128 7.128 6.983 6.988 1,061,124 -0.13(-1.79%)
Dec 01, 2015 7.058 7.138 7.053 7.115 943,764 +0.09(+1.25%)
Nov 30, 2015 7.115 7.137 7.027 7.027 1,472,271 -0.06(-0.87%)
Nov 27, 2015 7.027 7.115 7.023 7.089 341,132 +0.05(+0.69%)
Nov 25, 2015 6.992 7.040 7.040 7.040 606,484 +0.04(+0.63%)
Nov 24, 2015 6.988 7.014 6.878 6.996 819,667 +0.00(+0.00%)
Nov 23, 2015 6.970 7.040 6.939 6.996 676,309 +0.03(+0.38%)
Nov 20, 2015 6.878 6.970 6.878 6.970 823,344 +0.14(+1.99%)
Nov 19, 2015 6.816 6.856 6.751 6.834 1,364,247 +0.03(+0.45%)
Nov 18, 2015 6.781 6.808 6.707 6.803 892,766 +0.01(+0.19%)
Nov 17, 2015 6.737 6.821 6.716 6.790 1,044,340 +0.05(+0.78%)
Nov 16, 2015 6.650 6.764 6.641 6.737 1,708,554 +0.08(+1.25%)
Nov 13, 2015 6.685 6.729 6.601 6.654 991,781 -0.03(-0.46%)
Nov 12, 2015 6.720 6.755 6.685 6.685 760,203 -0.05(-0.78%)
Nov 11, 2015 6.825 6.830 6.716 6.737 900,715 -0.09(-1.29%)
Nov 10, 2015 6.716 6.852 6.705 6.825 1,973,643 +0.11(+1.70%)
Nov 09, 2015 6.860 6.869 6.676 6.711 1,820,432 -0.15(-2.18%)
Nov 06, 2015 6.948 6.979 6.737 6.860 2,062,454 -0.13(-1.82%)
Nov 05, 2015 6.939 7.377 6.860 6.988 1,610,584 +0.27(+4.02%)
Nov 04, 2015 6.731 6.731 6.627 6.718 1,624,266 -0.01(-0.19%)
Nov 03, 2015 6.748 6.760 6.654 6.731 1,319,113 -0.04(-0.56%)
Nov 02, 2015 6.782 6.786 6.654 6.769 2,121,959 -0.02(-0.25%)
Oct 30, 2015 6.816 6.862 6.709 6.786 6,027,417 -0.03(-0.50%)
Oct 29, 2015 6.867 6.909 6.786 6.820 1,351,912 -0.06(-0.80%)
Oct 28, 2015 6.888 6.956 6.709 6.875 1,365,262 -0.02(-0.31%)
Oct 27, 2015 6.811 6.913 6.782 6.896 2,526,526 +0.07(+1.06%)
Oct 26, 2015 6.782 6.879 6.735 6.824 1,545,967 +0.04(+0.56%)
Oct 23, 2015 6.956 6.985 6.786 6.786 3,346,679 -0.15(-2.14%)
Oct 22, 2015 6.917 6.947 6.875 6.934 1,844,128 +0.08(+1.11%)
Oct 21, 2015 6.892 6.930 6.850 6.858 1,413,340 -0.03(-0.49%)
Oct 20, 2015 6.837 6.901 6.789 6.892 2,188,153 +0.03(+0.37%)
Oct 19, 2015 6.731 6.888 6.701 6.867 3,007,724 +0.13(+1.89%)
Oct 16, 2015 6.667 6.773 6.658 6.739 2,556,919 +0.08(+1.28%)
Oct 15, 2015 6.438 6.667 6.234 6.654 3,802,884 +0.19(+2.96%)
Oct 14, 2015 6.446 6.493 6.412 6.463 18,587,796 -0.24(-3.55%)
Oct 13, 2015 6.731 6.794 6.641 6.701 802,686 -0.05(-0.75%)
Oct 12, 2015 6.709 6.794 6.698 6.752 679,739 +0.04(+0.57%)
Oct 09, 2015 6.705 6.731 6.637 6.714 1,122,396 +0.02(+0.25%)
Oct 08, 2015 6.654 6.794 6.624 6.697 2,381,754 +0.09(+1.41%)
Oct 07, 2015 6.506 6.612 6.467 6.603 1,830,039 +0.11(+1.63%)
Oct 06, 2015 6.523 6.544 6.465 6.497 1,489,000 -0.02(-0.33%)
Oct 05, 2015 6.459 6.554 6.416 6.518 693,134 +0.08(+1.19%)
Oct 02, 2015 6.361 6.455 6.264 6.442 655,128 +0.06(+0.86%)
Oct 01, 2015 6.408 6.425 6.259 6.387 682,016 -0.02(-0.33%)
Sep 30, 2015 6.421 6.421 6.349 6.408 1,106,103 +0.03(+0.40%)
Sep 29, 2015 6.357 6.408 6.276 6.382 867,161 +0.03(+0.47%)
Sep 28, 2015 6.455 6.472 6.308 6.353 627,912 -0.14(-2.09%)
Sep 25, 2015 6.489 6.544 6.463 6.489 1,276,930 -0.01(-0.13%)
Sep 24, 2015 6.544 6.569 6.489 6.497 699,522 -0.06(-0.84%)
Sep 23, 2015 6.523 6.578 6.489 6.552 641,071 +0.06(+0.85%)
Sep 22, 2015 6.484 6.557 6.436 6.497 947,597 -0.03(-0.46%)
Sep 21, 2015 6.531 6.569 6.387 6.527 1,025,926 +0.00(+0.00%)
Sep 18, 2015 6.302 6.565 6.293 6.527 2,742,136 +0.17(+2.60%)
Sep 17, 2015 6.191 6.416 6.162 6.361 842,060 +0.17(+2.67%)
Sep 16, 2015 6.123 6.217 6.085 6.196 789,854 +0.07(+1.18%)
Sep 15, 2015 6.047 6.136 5.992 6.123 564,874 +0.08(+1.34%)
Sep 14, 2015 6.005 6.068 5.988 6.043 502,262 +0.04(+0.64%)
Sep 11, 2015 5.958 6.026 5.886 6.005 864,810 +0.03(+0.50%)
Sep 10, 2015 5.988 6.058 5.966 5.975 603,685 -0.02(-0.35%)
Sep 09, 2015 6.089 6.094 5.988 5.996 614,911 -0.06(-0.98%)
Sep 08, 2015 6.034 6.085 6.005 6.055 697,860 +0.08(+1.42%)
Sep 04, 2015 6.055 5.971 5.971 5.971 594,612 -0.13(-2.16%)
Sep 03, 2015 6.162 6.191 6.098 6.102 659,261 -0.04(-0.69%)
Sep 02, 2015 6.162 6.191 6.102 6.145 1,023,613 +0.03(+0.49%)
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.