Healthpeak Properties Inc (NY: DOC )

18.65 +0.34 (+1.86%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.18 12.21 12.00 12.12 1,749,894 -0.27(-2.21%)
Nov 29, 2016 12.27 12.46 12.27 12.39 1,642,422 +0.11(+0.93%)
Nov 28, 2016 12.43 12.56 12.26 12.28 1,389,268 -0.09(-0.70%)
Nov 25, 2016 12.28 12.53 12.27 12.37 941,066 +0.12(+0.98%)
Nov 23, 2016 12.25 12.25 12.25 0 +0.10(+0.83%)
Nov 22, 2016 12.11 12.21 12.05 12.15 1,867,901 +0.11(+0.89%)
Nov 21, 2016 12.05 12.17 11.98 12.04 1,131,875 +0.03(+0.28%)
Nov 18, 2016 11.99 12.06 11.86 12.01 1,078,864 +0.07(+0.62%)
Nov 17, 2016 12.09 12.21 11.91 11.93 1,224,455 -0.10(-0.83%)
Nov 16, 2016 12.00 12.10 11.93 12.03 1,648,541 +0.05(+0.39%)
Nov 15, 2016 12.17 12.34 11.93 11.99 1,468,606 -0.11(-0.94%)
Nov 14, 2016 11.82 12.13 11.70 12.10 2,181,882 +0.22(+1.86%)
Nov 11, 2016 11.65 12.09 11.65 11.88 4,187,560 +0.19(+1.66%)
Nov 10, 2016 12.16 12.29 11.45 11.68 3,964,435 -0.43(-3.59%)
Nov 09, 2016 12.45 12.51 12.10 12.12 2,858,826 -0.68(-5.33%)
Nov 08, 2016 12.82 12.87 12.64 12.80 1,156,593 -0.01(-0.10%)
Nov 07, 2016 12.86 12.96 12.63 12.81 1,726,472 +0.41(+3.29%)
Nov 04, 2016 12.19 12.45 12.12 12.41 1,757,388 +0.26(+2.15%)
Nov 03, 2016 12.22 12.31 12.07 12.15 1,766,840 -0.23(-1.84%)
Nov 02, 2016 13.05 13.10 12.37 12.37 1,869,126 -0.51(-3.95%)
Nov 01, 2016 13.11 13.22 12.86 12.88 1,642,442 -0.34(-2.58%)
Oct 31, 2016 13.02 13.28 12.94 13.22 2,617,035 +0.25(+1.91%)
Oct 28, 2016 13.02 13.09 12.90 12.98 1,960,285 -0.03(-0.21%)
Oct 27, 2016 13.28 13.28 12.98 13.00 1,686,824 -0.35(-2.61%)
Oct 26, 2016 13.64 13.64 13.32 13.35 932,974 -0.37(-2.73%)
Oct 25, 2016 13.69 13.76 13.60 13.72 791,099 -0.01(-0.10%)
Oct 24, 2016 13.71 13.83 13.65 13.74 611,603 +0.09(+0.69%)
Oct 21, 2016 13.52 13.72 13.52 13.64 837,409 +0.04(+0.29%)
Oct 20, 2016 13.56 13.64 13.50 13.60 670,921 +0.03(+0.25%)
Oct 19, 2016 13.70 13.75 13.55 13.57 1,049,842 -0.12(-0.88%)
Oct 18, 2016 13.59 13.77 13.54 13.69 922,297 +0.17(+1.29%)
Oct 17, 2016 13.49 13.73 13.48 13.52 981,962 +0.03(+0.25%)
Oct 14, 2016 13.51 13.64 13.35 13.48 816,761 -0.10(-0.74%)
Oct 13, 2016 13.34 13.65 13.34 13.58 1,186,193 +0.24(+1.80%)
Oct 12, 2016 13.18 13.37 13.09 13.34 865,079 +0.19(+1.48%)
Oct 11, 2016 13.20 13.33 13.12 13.15 1,000,004 -0.11(-0.81%)
Oct 10, 2016 13.13 13.32 13.13 13.26 1,850,606 +0.11(+0.81%)
Oct 07, 2016 13.18 13.38 13.02 13.15 1,972,316 +0.02(+0.15%)
Oct 06, 2016 13.04 13.15 12.74 13.13 2,599,106 +0.01(+0.05%)
Oct 05, 2016 13.66 13.72 13.10 13.12 1,812,727 -0.48(-3.54%)
Oct 04, 2016 13.88 13.88 13.52 13.60 1,808,874 -0.30(-2.19%)
Oct 03, 2016 14.19 14.19 13.80 13.91 1,437,036 -0.34(-2.41%)
Sep 30, 2016 14.39 14.41 14.22 14.25 1,639,681 -0.07(-0.51%)
Sep 29, 2016 14.29 14.45 14.05 14.33 1,559,994 -0.03(-0.23%)
Sep 28, 2016 14.27 14.37 14.20 14.36 1,802,078 +0.13(+0.88%)
Sep 27, 2016 14.42 14.43 14.17 14.23 1,996,499 -0.17(-1.19%)
Sep 26, 2016 14.42 14.48 14.33 14.40 1,121,201 -0.02(-0.14%)
Sep 23, 2016 14.36 14.52 14.30 14.42 2,152,259 +0.01(+0.09%)
Sep 22, 2016 14.31 14.44 14.29 14.41 1,912,367 +0.24(+1.73%)
Sep 21, 2016 13.85 14.22 13.78 14.17 3,316,274 +0.28(+2.05%)
Sep 20, 2016 13.84 13.92 13.74 13.88 2,435,965 +0.14(+1.01%)
Sep 19, 2016 13.41 13.78 13.40 13.74 1,679,575 +0.32(+2.37%)
Sep 16, 2016 13.29 13.47 13.21 13.43 5,637,146 +0.12(+0.90%)
Sep 15, 2016 13.14 13.34 13.12 13.31 1,485,288 +0.14(+1.05%)
Sep 14, 2016 13.21 13.31 13.13 13.17 1,503,760 +0.00(+0.00%)
Sep 13, 2016 13.41 13.58 13.05 13.17 2,166,645 -0.33(-2.45%)
Sep 12, 2016 13.33 13.55 13.32 13.50 2,810,443 +0.09(+0.64%)
Sep 09, 2016 14.19 14.24 13.32 13.41 3,843,205 -0.97(-6.72%)
Sep 08, 2016 14.46 14.50 14.36 14.38 2,662,238 -0.19(-1.32%)
Sep 07, 2016 14.45 14.58 14.34 14.57 1,635,553 +0.17(+1.15%)
Sep 06, 2016 14.07 14.44 14.02 14.40 2,553,645 +0.34(+2.40%)
Sep 02, 2016 13.90 14.07 14.07 14.07 3,133,080 -0.07(-0.47%)
Sep 01, 2016 14.13 14.17 14.01 14.13 948,883 -0.03(-0.23%)
Aug 31, 2016 14.11 14.21 13.95 14.17 1,844,125 +0.03(+0.19%)
Aug 30, 2016 14.14 14.19 13.96 14.14 938,426 -0.03(-0.19%)
Aug 29, 2016 13.92 14.23 13.92 14.17 2,994,964 +0.32(+2.34%)
Aug 26, 2016 14.25 14.25 13.80 13.84 3,796,185 -0.38(-2.65%)
Aug 25, 2016 14.09 14.29 14.09 14.22 1,706,894 +0.14(+0.99%)
Aug 24, 2016 14.12 14.13 14.01 14.08 1,130,469 -0.03(-0.19%)
Aug 23, 2016 14.07 14.13 13.99 14.11 815,462 +0.14(+0.99%)
Aug 22, 2016 13.88 14.02 13.81 13.97 1,127,390 +0.21(+1.49%)
Aug 19, 2016 13.84 13.89 13.74 13.76 1,301,967 -0.10(-0.72%)
Aug 18, 2016 13.84 13.89 13.75 13.86 865,893 +0.06(+0.43%)
Aug 17, 2016 13.74 13.80 13.57 13.80 667,749 +0.13(+0.92%)
Aug 16, 2016 13.83 13.84 13.64 13.68 993,652 -0.21(-1.48%)
Aug 15, 2016 14.13 14.15 13.86 13.88 1,232,977 -0.26(-1.82%)
Aug 12, 2016 13.99 14.31 13.94 14.14 1,573,220 +0.24(+1.76%)
Aug 11, 2016 14.10 14.15 13.81 13.90 947,695 -0.14(-0.99%)
Aug 10, 2016 13.92 14.06 13.90 14.03 1,123,665 +0.17(+1.24%)
Aug 09, 2016 13.69 13.89 13.54 13.86 1,445,893 +0.20(+1.45%)
Aug 08, 2016 13.94 13.94 13.64 13.66 1,576,706 -0.26(-1.90%)
Aug 05, 2016 13.95 14.03 13.82 13.93 1,579,102 -0.01(-0.05%)
Aug 04, 2016 13.92 14.01 13.83 13.94 1,009,939 +0.13(+0.96%)
Aug 03, 2016 14.21 14.21 13.70 13.80 2,744,000 -0.41(-2.89%)
Aug 02, 2016 14.27 14.38 14.17 14.21 1,624,671 -0.11(-0.79%)
Aug 01, 2016 14.35 14.40 14.22 14.33 1,246,562 -0.05(-0.32%)
Jul 29, 2016 14.25 14.55 14.24 14.37 1,462,529 +0.15(+1.02%)
Jul 28, 2016 13.88 14.26 13.85 14.23 1,505,261 +0.30(+2.14%)
Jul 27, 2016 13.92 13.94 13.78 13.93 935,408 -0.03(-0.19%)
Jul 26, 2016 13.94 14.03 13.90 13.95 1,612,326 +0.02(+0.14%)
Jul 25, 2016 14.09 14.15 13.91 13.94 1,514,766 -0.15(-1.08%)
Jul 22, 2016 13.88 14.15 13.86 14.09 1,560,425 +0.18(+1.28%)
Jul 21, 2016 13.97 13.98 13.83 13.91 1,416,529 -0.05(-0.38%)
Jul 20, 2016 13.98 14.03 13.91 13.96 865,950 +0.00(+0.00%)
Jul 19, 2016 13.92 13.98 13.87 13.96 1,116,794 +0.08(+0.57%)
Jul 18, 2016 13.86 14.03 13.83 13.88 1,635,933 +0.05(+0.38%)
Jul 15, 2016 13.85 13.91 13.76 13.83 1,427,441 +0.02(+0.14%)
Jul 14, 2016 13.92 13.98 13.80 13.81 823,011 -0.21(-1.51%)
Jul 13, 2016 14.01 14.07 13.95 14.02 1,039,995 +0.05(+0.38%)
Jul 12, 2016 14.20 14.20 13.95 13.97 1,530,575 -0.23(-1.63%)
Jul 11, 2016 14.13 14.21 13.94 14.20 1,865,368 +0.05(+0.33%)
Jul 08, 2016 13.93 14.17 13.88 14.15 1,868,814 +0.26(+1.86%)
Jul 07, 2016 13.97 14.02 13.72 13.90 1,644,298 -0.11(-0.76%)
Jul 06, 2016 14.04 14.15 13.99 14.00 1,655,929 -0.08(-0.56%)
Jul 05, 2016 14.09 14.17 14.03 14.08 1,597,197 +0.05(+0.38%)
Jul 01, 2016 13.94 14.03 14.03 14.03 1,157,052 +0.13(+0.90%)
Jun 30, 2016 13.86 13.95 13.73 13.90 1,483,373 +0.08(+0.60%)
Jun 29, 2016 13.92 13.98 13.72 13.82 2,451,389 -0.09(-0.61%)
Jun 28, 2016 13.78 13.96 13.68 13.90 2,185,234 +0.21(+1.53%)
Jun 27, 2016 13.45 13.72 13.24 13.69 3,366,244 +0.24(+1.80%)
Jun 24, 2016 13.32 13.57 13.07 13.45 7,140,712 +0.23(+1.73%)
Jun 23, 2016 13.18 13.33 13.17 13.22 1,712,566 +0.07(+0.55%)
Jun 22, 2016 13.16 13.21 13.03 13.15 1,738,342 -0.14(-1.03%)
Jun 21, 2016 13.26 13.38 13.21 13.29 1,402,683 -0.02(-0.15%)
Jun 20, 2016 13.35 13.46 13.26 13.31 2,211,346 -0.03(-0.25%)
Jun 17, 2016 13.23 13.34 13.00 13.34 7,374,782 +0.09(+0.69%)
Jun 16, 2016 13.18 13.26 13.12 13.25 2,163,599 +0.07(+0.55%)
Jun 15, 2016 13.02 13.28 12.99 13.18 1,433,073 +0.19(+1.46%)
Jun 14, 2016 13.05 13.05 12.91 12.99 1,275,642 -0.08(-0.60%)
Jun 13, 2016 13.09 13.26 13.05 13.07 2,143,798 +0.06(+0.45%)
Jun 10, 2016 12.94 13.03 12.92 13.01 1,367,671 +0.06(+0.45%)
Jun 09, 2016 12.77 13.03 12.73 12.95 2,616,694 +0.18(+1.38%)
Jun 08, 2016 12.77 12.82 12.67 12.77 2,917,900 +0.01(+0.10%)
Jun 07, 2016 12.73 12.86 12.70 12.76 1,536,414 +0.06(+0.46%)
Jun 06, 2016 12.94 13.01 12.60 12.70 3,138,229 -0.24(-1.87%)
Jun 03, 2016 12.92 12.97 12.80 12.94 2,096,098 +0.17(+1.33%)
Jun 02, 2016 12.63 12.78 12.54 12.77 2,582,392 +0.13(+1.04%)
Jun 01, 2016 12.43 12.71 12.39 12.64 2,754,017 +0.21(+1.69%)
May 31, 2016 12.47 12.48 12.33 12.43 2,309,984 -0.04(-0.32%)
May 27, 2016 12.40 12.47 12.47 12.47 1,366,117 +0.07(+0.53%)
May 26, 2016 12.28 12.43 12.23 12.41 1,525,310 +0.13(+1.07%)
May 25, 2016 12.39 12.41 12.17 12.27 2,332,090 -0.12(-0.95%)
May 24, 2016 12.37 12.44 12.29 12.39 1,440,535 +0.09(+0.69%)
May 23, 2016 12.33 12.37 12.20 12.31 1,235,172 +0.02(+0.16%)
May 20, 2016 12.22 12.30 12.18 12.29 1,799,647 +0.10(+0.86%)
May 19, 2016 12.27 12.27 12.06 12.18 1,367,552 -0.09(-0.69%)
May 18, 2016 12.42 12.46 12.16 12.27 1,266,287 -0.15(-1.21%)
May 17, 2016 12.60 12.60 12.40 12.42 1,609,239 -0.18(-1.45%)
May 16, 2016 12.59 12.66 12.56 12.60 1,318,457 +0.01(+0.05%)
May 13, 2016 12.46 12.63 12.35 12.60 1,270,416 +0.12(+1.00%)
May 12, 2016 12.56 12.58 12.43 12.47 2,153,437 -0.10(-0.78%)
May 11, 2016 12.69 12.69 12.35 12.57 1,462,917 -0.13(-1.03%)
May 10, 2016 12.83 12.93 12.69 12.70 2,437,534 -0.10(-0.82%)
May 09, 2016 12.76 12.92 12.72 12.80 3,182,889 +0.16(+1.24%)
May 06, 2016 12.40 12.71 12.33 12.65 2,866,516 +0.29(+2.33%)
May 05, 2016 12.39 12.51 11.97 12.36 2,516,512 +0.00(+0.00%)
May 04, 2016 11.99 12.44 11.99 12.36 3,065,849 +0.31(+2.61%)
May 03, 2016 12.00 12.07 11.87 12.05 2,616,784 +0.04(+0.33%)
May 02, 2016 11.93 12.13 11.89 12.01 2,533,223 +0.14(+1.16%)
Apr 29, 2016 11.97 12.01 11.81 11.87 7,961,061 -0.11(-0.93%)
Apr 28, 2016 11.85 12.10 11.82 11.98 1,606,912 +0.03(+0.27%)
Apr 27, 2016 11.95 12.02 11.85 11.95 2,212,046 -0.01(-0.05%)
Apr 26, 2016 11.97 12.13 11.84 11.95 2,517,544 +0.00(+0.00%)
Apr 25, 2016 11.78 11.95 11.72 11.95 1,801,903 +0.13(+1.11%)
Apr 22, 2016 11.76 11.95 11.70 11.82 1,934,739 +0.12(+1.06%)
Apr 21, 2016 12.02 12.08 11.67 11.70 3,103,594 -0.26(-2.14%)
Apr 20, 2016 12.27 12.33 11.94 11.95 3,554,075 -0.33(-2.72%)
Apr 19, 2016 12.22 12.33 12.11 12.29 4,241,190 +0.14(+1.13%)
Apr 18, 2016 12.14 12.20 12.04 12.15 1,404,261 +0.04(+0.32%)
Apr 15, 2016 12.04 12.14 11.97 12.11 3,012,440 +0.07(+0.54%)
Apr 14, 2016 12.08 12.18 12.01 12.05 1,427,768 -0.03(-0.22%)
Apr 13, 2016 12.27 12.27 11.92 12.07 2,371,955 -0.18(-1.44%)
Apr 12, 2016 12.16 12.26 12.06 12.25 1,869,641 +0.09(+0.70%)
Apr 11, 2016 12.16 12.27 12.11 12.16 3,987,074 +0.04(+0.32%)
Apr 08, 2016 12.05 12.14 11.89 12.12 2,114,103 +0.14(+1.20%)
Apr 07, 2016 12.00 12.14 11.93 11.98 3,752,826 -0.03(-0.22%)
Apr 06, 2016 11.96 12.08 11.92 12.01 24,297,550 -0.08(-0.65%)
Apr 05, 2016 12.14 12.21 12.06 12.08 1,642,876 -0.09(-0.75%)
Apr 04, 2016 12.03 12.26 11.99 12.18 1,246,057 +0.16(+1.36%)
Apr 01, 2016 12.12 12.24 12.00 12.01 1,447,179 -0.15(-1.24%)
Mar 31, 2016 12.01 12.33 12.01 12.16 2,074,391 +0.16(+1.36%)
Mar 30, 2016 12.21 12.32 11.95 12.00 1,322,112 -0.20(-1.64%)
Mar 29, 2016 11.80 12.22 11.76 12.20 2,282,682 +0.38(+3.23%)
Mar 28, 2016 11.79 11.83 11.65 11.82 875,920 +0.02(+0.16%)
Mar 24, 2016 11.66 11.80 11.80 11.80 1,213,013 +0.14(+1.17%)
Mar 23, 2016 11.80 11.81 11.64 11.66 1,633,679 -0.15(-1.26%)
Mar 22, 2016 11.70 11.90 11.70 11.81 1,910,318 +0.04(+0.33%)
Mar 21, 2016 11.74 11.86 11.61 11.77 1,529,056 +0.01(+0.06%)
Mar 18, 2016 11.91 11.91 11.60 11.77 4,752,873 -0.09(-0.76%)
Mar 17, 2016 11.80 11.86 11.69 11.86 1,708,419 +0.06(+0.49%)
Mar 16, 2016 11.60 11.88 11.53 11.80 2,431,085 +0.17(+1.50%)
Mar 15, 2016 11.51 11.71 11.51 11.62 1,388,872 +0.05(+0.39%)
Mar 14, 2016 11.28 11.61 11.23 11.58 2,055,473 +0.30(+2.64%)
Mar 11, 2016 11.29 11.42 11.23 11.28 2,361,325 +0.08(+0.75%)
Mar 10, 2016 11.41 11.56 11.18 11.20 1,191,228 -0.15(-1.31%)
Mar 09, 2016 11.24 11.53 11.24 11.35 1,255,444 +0.12(+1.04%)
Mar 08, 2016 11.58 11.65 11.22 11.23 2,176,667 -0.31(-2.69%)
Mar 07, 2016 11.48 11.61 11.42 11.54 2,829,845 +0.03(+0.22%)
Mar 04, 2016 11.43 11.55 11.27 11.51 1,791,315 +0.08(+0.74%)
Mar 03, 2016 11.39 11.47 11.33 11.43 942,136 +0.02(+0.17%)
Mar 02, 2016 11.24 11.46 11.22 11.41 1,423,913 +0.15(+1.32%)
Mar 01, 2016 11.21 11.42 11.21 11.26 2,406,007 +0.15(+1.34%)
Feb 29, 2016 11.46 11.54 11.06 11.11 5,497,631 -0.28(-2.44%)
Feb 26, 2016 11.47 11.54 11.36 11.39 1,796,652 -0.08(-0.68%)
Feb 25, 2016 11.29 11.53 11.24 11.47 1,259,564 +0.27(+2.37%)
Feb 24, 2016 11.24 11.34 11.11 11.20 1,643,374 -0.06(-0.57%)
Feb 23, 2016 11.24 11.40 11.16 11.27 1,329,317 +0.08(+0.75%)
Feb 22, 2016 11.22 11.28 11.03 11.18 1,463,101 +0.06(+0.52%)
Feb 19, 2016 10.80 11.22 10.77 11.13 2,499,481 +0.35(+3.24%)
Feb 18, 2016 10.89 11.01 10.76 10.78 1,804,102 -0.08(-0.71%)
Feb 17, 2016 10.94 11.08 10.82 10.85 1,382,020 -0.02(-0.18%)
Feb 16, 2016 10.81 10.91 10.75 10.87 911,627 +0.19(+1.82%)
Feb 12, 2016 10.63 10.68 10.68 10.68 1,096,597 +0.08(+0.79%)
Feb 11, 2016 10.55 10.67 10.35 10.59 1,026,662 -0.10(-0.91%)
Feb 10, 2016 10.64 10.86 10.61 10.69 1,434,554 +0.08(+0.73%)
Feb 09, 2016 10.98 11.01 10.56 10.61 3,071,726 -0.47(-4.26%)
Feb 08, 2016 11.13 11.15 10.94 11.09 2,582,333 -0.10(-0.92%)
Feb 05, 2016 11.30 11.30 11.17 11.19 1,726,602 -0.10(-0.92%)
Feb 04, 2016 11.27 11.32 11.13 11.29 1,305,207 +0.00(+0.00%)
Feb 03, 2016 11.18 11.30 11.08 11.29 1,370,091 +0.17(+1.51%)
Feb 02, 2016 11.15 11.20 11.03 11.13 2,758,428 -0.01(-0.12%)
Feb 01, 2016 11.02 11.19 10.93 11.14 2,162,325 +0.10(+0.88%)
Jan 29, 2016 10.94 11.11 10.90 11.04 4,232,018 +0.17(+1.55%)
Jan 28, 2016 11.02 11.16 10.81 10.87 2,607,796 -0.12(-1.06%)
Jan 27, 2016 11.05 11.07 10.83 10.99 3,036,951 -0.08(-0.76%)
Jan 26, 2016 11.02 11.10 10.89 11.07 2,178,606 +0.23(+2.15%)
Jan 25, 2016 10.82 11.00 10.72 10.84 1,896,198 +0.01(+0.12%)
Jan 22, 2016 10.58 10.88 10.52 10.83 2,726,294 +0.29(+2.76%)
Jan 21, 2016 10.32 10.64 10.16 10.54 3,468,050 +0.28(+2.71%)
Jan 20, 2016 10.04 10.27 9.967 10.26 13,559,157 -0.34(-3.18%)
Jan 19, 2016 10.40 10.62 10.36 10.59 894,050 +0.25(+2.44%)
Jan 15, 2016 10.27 10.34 10.34 10.34 1,190,905 -0.06(-0.56%)
Jan 14, 2016 10.47 10.59 10.37 10.40 1,079,611 -0.05(-0.43%)
Jan 13, 2016 10.57 10.68 10.37 10.45 1,159,157 -0.12(-1.13%)
Jan 12, 2016 10.62 10.62 10.45 10.57 1,070,257 -0.01(-0.12%)
Jan 11, 2016 10.44 10.65 10.43 10.58 736,286 +0.20(+1.97%)
Jan 08, 2016 10.48 10.52 10.37 10.37 884,195 -0.07(-0.67%)
Jan 07, 2016 10.54 10.59 10.44 10.44 1,072,603 -0.24(-2.21%)
Jan 06, 2016 10.86 10.92 10.57 10.68 1,194,171 -0.22(-2.05%)
Jan 05, 2016 10.67 10.93 10.64 10.90 1,213,612 +0.27(+2.58%)
Jan 04, 2016 10.67 10.73 10.55 10.63 962,400 -0.13(-1.19%)
Dec 31, 2015 10.85 10.76 10.76 10.76 653,260 -0.07(-0.65%)
Dec 30, 2015 10.81 10.85 10.80 10.83 541,787 +0.01(+0.12%)
Dec 29, 2015 10.78 10.82 10.76 10.81 781,964 +0.11(+1.01%)
Dec 28, 2015 10.59 10.73 10.55 10.71 736,955 +0.11(+1.02%)
Dec 24, 2015 10.68 10.60 10.60 10.60 394,965 -0.10(-0.89%)
Dec 23, 2015 10.65 10.73 10.65 10.69 764,034 +0.06(+0.60%)
Dec 22, 2015 10.48 10.68 10.48 10.63 1,161,317 +0.19(+1.77%)
Dec 21, 2015 10.48 10.51 10.41 10.44 668,436 +0.02(+0.18%)
Dec 18, 2015 10.41 10.50 10.36 10.43 1,980,163 -0.05(-0.49%)
Dec 17, 2015 10.40 10.52 10.39 10.48 1,305,594 +0.19(+1.80%)
Dec 16, 2015 10.18 10.29 10.14 10.29 1,011,020 +0.11(+1.13%)
Dec 15, 2015 10.11 10.25 10.11 10.18 892,800 +0.11(+1.08%)
Dec 14, 2015 10.04 10.16 9.985 10.07 2,333,601 +0.01(+0.13%)
Dec 11, 2015 9.941 10.06 9.915 10.06 1,126,179 +0.01(+0.06%)
Dec 10, 2015 10.11 10.23 10.04 10.05 507,083 -0.06(-0.57%)
Dec 09, 2015 9.947 10.16 9.947 10.11 722,974 -0.10(-1.00%)
Dec 08, 2015 10.13 10.27 10.10 10.21 732,707 +0.19(+1.85%)
Dec 07, 2015 10.11 10.14 9.976 10.02 392,677 -0.10(-1.01%)
Dec 04, 2015 9.979 10.21 9.947 10.13 696,639 +0.17(+1.73%)
Dec 03, 2015 10.14 10.14 9.889 9.953 598,496 -0.20(-2.01%)
Dec 02, 2015 10.36 10.36 10.15 10.16 729,983 -0.19(-1.79%)
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.