Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.80 13.00 12.74 12.96 1,827,288 +0.23(+1.79%)
Aug 30, 2017 12.62 12.75 12.52 12.73 2,904,630 +0.10(+0.82%)
Aug 29, 2017 12.72 12.77 12.60 12.63 1,334,168 -0.06(-0.44%)
Aug 28, 2017 12.73 12.77 12.62 12.68 1,174,546 -0.06(-0.43%)
Aug 25, 2017 12.77 12.82 12.68 12.74 1,056,681 +0.01(+0.11%)
Aug 24, 2017 12.62 12.81 12.62 12.73 1,601,793 +0.11(+0.88%)
Aug 23, 2017 12.58 12.69 12.52 12.62 845,921 +0.03(+0.28%)
Aug 22, 2017 12.59 12.65 12.48 12.58 1,631,551 +0.02(+0.16%)
Aug 21, 2017 12.50 12.57 12.44 12.56 1,969,655 +0.15(+1.17%)
Aug 18, 2017 12.49 12.55 12.32 12.41 1,820,513 -0.17(-1.32%)
Aug 17, 2017 12.47 12.63 12.44 12.58 2,018,214 +0.05(+0.39%)
Aug 16, 2017 12.46 12.62 12.35 12.53 3,271,035 +0.01(+0.11%)
Aug 15, 2017 12.60 12.60 12.43 12.52 1,680,909 -0.10(-0.82%)
Aug 14, 2017 12.46 12.65 12.43 12.62 1,562,251 +0.22(+1.79%)
Aug 11, 2017 12.30 12.46 12.28 12.40 1,507,068 -0.01(-0.11%)
Aug 10, 2017 12.50 12.51 12.34 12.41 2,244,573 -0.09(-0.72%)
Aug 09, 2017 12.46 12.52 12.33 12.50 2,892,497 +0.03(+0.22%)
Aug 08, 2017 12.62 12.65 12.47 12.48 2,357,930 -0.17(-1.31%)
Aug 07, 2017 12.67 12.68 12.58 12.64 2,355,927 -0.01(-0.11%)
Aug 04, 2017 12.70 12.77 12.59 12.66 1,145,451 -0.09(-0.71%)
Aug 03, 2017 12.50 12.79 12.46 12.75 2,481,503 +0.13(+1.04%)
Aug 02, 2017 12.72 12.77 12.50 12.62 2,655,108 -0.15(-1.14%)
Aug 01, 2017 12.91 12.95 12.68 12.76 2,750,830 -0.12(-0.97%)
Jul 31, 2017 12.79 12.92 12.71 12.88 2,490,573 +0.11(+0.87%)
Jul 28, 2017 12.83 12.83 12.69 12.77 2,372,507 -0.02(-0.16%)
Jul 27, 2017 12.76 12.88 12.68 12.79 1,807,647 -0.01(-0.05%)
Jul 26, 2017 12.79 12.88 12.69 12.80 1,970,575 -0.03(-0.22%)
Jul 25, 2017 12.80 12.86 12.71 12.83 3,498,027 -0.02(-0.16%)
Jul 24, 2017 12.95 12.95 12.78 12.85 2,822,595 -0.07(-0.54%)
Jul 21, 2017 13.04 13.04 12.77 12.92 2,152,662 +0.01(+0.05%)
Jul 20, 2017 12.98 13.05 12.91 12.91 2,943,667 -0.04(-0.32%)
Jul 19, 2017 12.77 13.00 12.75 12.95 2,268,046 +0.21(+1.63%)
Jul 18, 2017 12.89 12.90 12.75 12.75 3,857,000 -0.15(-1.18%)
Jul 17, 2017 12.79 12.93 12.79 12.90 2,790,918 +0.02(+0.16%)
Jul 14, 2017 12.90 12.96 12.84 12.88 2,975,826 +0.06(+0.49%)
Jul 13, 2017 12.96 12.98 12.78 12.82 4,148,440 -0.01(-0.05%)
Jul 12, 2017 12.78 12.91 12.73 12.82 4,991,989 +0.16(+1.26%)
Jul 11, 2017 12.74 12.75 12.53 12.66 4,741,297 -0.08(-0.65%)
Jul 10, 2017 13.18 13.19 12.74 12.75 5,467,934 -0.42(-3.15%)
Jul 07, 2017 13.19 13.30 13.00 13.16 6,679,845 -0.21(-1.60%)
Jul 06, 2017 13.92 13.92 13.33 13.38 4,402,392 -0.57(-4.12%)
Jul 05, 2017 14.05 14.07 13.85 13.95 7,507,967 -0.10(-0.69%)
Jul 03, 2017 13.98 14.12 13.96 14.05 4,366,440 +0.11(+0.79%)
Jun 30, 2017 13.80 14.05 13.78 13.94 7,093,557 +0.24(+1.77%)
Jun 29, 2017 14.12 14.16 13.67 13.69 19,105,650 -1.09(-7.39%)
Jun 28, 2017 14.75 14.87 14.66 14.79 3,768,600 +0.05(+0.37%)
Jun 27, 2017 14.88 14.96 14.71 14.73 2,055,651 -0.19(-1.28%)
Jun 26, 2017 14.89 14.93 14.75 14.92 1,808,138 +0.11(+0.74%)
Jun 23, 2017 14.75 14.91 14.72 14.82 2,476,899 +0.09(+0.60%)
Jun 22, 2017 14.63 14.87 14.60 14.73 2,884,943 +0.09(+0.61%)
Jun 21, 2017 14.58 14.66 14.53 14.64 1,675,838 +0.06(+0.42%)
Jun 20, 2017 14.57 14.64 14.47 14.58 1,584,504 +0.03(+0.19%)
Jun 19, 2017 14.47 14.58 14.45 14.55 1,579,597 +0.02(+0.14%)
Jun 16, 2017 14.36 14.53 14.36 14.53 2,644,544 +0.12(+0.81%)
Jun 15, 2017 14.27 14.47 14.25 14.41 1,858,688 +0.04(+0.29%)
Jun 14, 2017 14.48 14.61 14.30 14.37 1,954,466 -0.01(-0.05%)
Jun 13, 2017 14.42 14.44 14.29 14.38 1,536,068 -0.06(-0.43%)
Jun 12, 2017 14.19 14.46 14.18 14.44 1,977,435 +0.25(+1.74%)
Jun 09, 2017 14.08 14.24 14.01 14.19 2,573,922 +0.09(+0.63%)
Jun 08, 2017 14.21 14.21 13.97 14.10 1,193,027 -0.08(-0.58%)
Jun 07, 2017 14.21 14.29 14.16 14.19 910,838 -0.01(-0.10%)
Jun 06, 2017 14.36 14.36 14.18 14.20 2,289,378 -0.14(-0.96%)
Jun 05, 2017 14.29 14.38 14.23 14.34 1,859,989 -0.03(-0.19%)
Jun 02, 2017 14.25 14.43 14.21 14.36 1,669,165 +0.24(+1.70%)
Jun 01, 2017 13.92 14.19 13.86 14.12 2,160,770 +0.20(+1.43%)
May 31, 2017 13.86 13.97 13.85 13.93 2,327,429 +0.09(+0.64%)
May 30, 2017 13.84 13.97 13.76 13.84 1,045,972 -0.03(-0.20%)
May 26, 2017 14.06 14.07 13.79 13.86 848,255 -0.16(-1.12%)
May 25, 2017 14.12 14.22 13.98 14.02 2,141,096 -0.06(-0.44%)
May 24, 2017 14.08 14.22 14.04 14.08 1,523,718 +0.01(+0.10%)
May 23, 2017 14.12 14.21 14.06 14.07 2,010,580 +0.02(+0.15%)
May 22, 2017 13.96 14.10 13.93 14.05 1,946,124 +0.09(+0.64%)
May 19, 2017 13.80 14.00 13.73 13.96 2,240,541 +0.15(+1.09%)
May 18, 2017 13.69 13.85 13.55 13.81 3,838,663 +0.15(+1.10%)
May 17, 2017 13.66 13.79 13.62 13.66 3,232,217 +0.05(+0.35%)
May 16, 2017 13.71 13.73 13.56 13.61 1,269,139 -0.10(-0.70%)
May 15, 2017 13.56 13.88 13.56 13.71 2,262,256 +0.16(+1.16%)
May 12, 2017 13.42 13.64 13.38 13.55 4,303,823 +0.16(+1.18%)
May 11, 2017 13.20 13.45 13.10 13.39 2,147,620 +0.15(+1.14%)
May 10, 2017 13.06 13.28 13.05 13.24 1,992,850 +0.18(+1.42%)
May 09, 2017 13.14 13.20 12.99 13.06 1,563,646 -0.10(-0.73%)
May 08, 2017 13.16 13.25 13.04 13.15 1,946,311 -0.04(-0.31%)
May 05, 2017 13.04 13.20 13.01 13.19 1,517,421 +0.18(+1.37%)
May 04, 2017 12.92 13.06 12.84 13.01 2,576,054 -0.01(-0.11%)
May 03, 2017 13.42 13.44 12.89 13.03 2,324,461 -0.15(-1.14%)
May 02, 2017 13.43 13.45 13.13 13.18 2,350,817 -0.26(-1.94%)
May 01, 2017 13.44 13.53 13.35 13.44 1,756,685 -0.01(-0.05%)
Apr 28, 2017 13.57 13.58 13.38 13.45 1,277,739 -0.16(-1.16%)
Apr 27, 2017 13.62 13.71 13.58 13.60 983,633 -0.02(-0.15%)
Apr 26, 2017 13.71 13.75 13.60 13.62 1,658,118 -0.14(-1.04%)
Apr 25, 2017 13.69 13.82 13.66 13.77 1,946,917 +0.09(+0.65%)
Apr 24, 2017 13.95 13.97 13.52 13.68 1,978,514 -0.23(-1.62%)
Apr 21, 2017 13.93 13.96 13.87 13.90 1,533,691 -0.01(-0.05%)
Apr 20, 2017 13.93 13.97 13.84 13.91 1,454,034 -0.01(-0.05%)
Apr 19, 2017 13.93 14.01 13.89 13.92 1,650,907 -0.02(-0.15%)
Apr 18, 2017 13.84 13.96 13.83 13.94 1,408,306 +0.09(+0.64%)
Apr 17, 2017 13.70 13.87 13.69 13.85 2,075,268 +0.17(+1.25%)
Apr 13, 2017 13.80 13.85 13.62 13.68 2,450,648 -0.08(-0.55%)
Apr 12, 2017 13.83 13.85 13.69 13.75 2,411,590 -0.07(-0.50%)
Apr 11, 2017 13.77 13.84 13.71 13.82 1,467,142 +0.11(+0.80%)
Apr 10, 2017 13.69 13.75 13.63 13.71 1,766,613 +0.05(+0.35%)
Apr 07, 2017 13.52 13.68 13.48 13.67 2,469,256 +0.21(+1.58%)
Apr 06, 2017 13.37 13.53 13.32 13.45 4,161,091 +0.08(+0.56%)
Apr 05, 2017 13.39 13.50 13.34 13.38 2,998,126 -0.04(-0.31%)
Apr 04, 2017 13.54 13.60 13.37 13.42 1,991,634 -0.15(-1.11%)
Apr 03, 2017 13.60 13.67 13.51 13.57 2,843,668 +0.12(+0.89%)
Mar 31, 2017 13.43 13.53 13.38 13.45 4,807,803 +0.07(+0.51%)
Mar 30, 2017 13.34 13.40 13.23 13.38 2,065,225 +0.01(+0.05%)
Mar 29, 2017 13.35 13.42 13.28 13.38 1,602,949 +0.01(+0.05%)
Mar 28, 2017 13.25 13.37 13.12 13.37 2,756,991 +0.13(+0.97%)
Mar 27, 2017 13.17 13.35 13.15 13.24 2,486,273 +0.07(+0.51%)
Mar 24, 2017 13.12 13.23 13.05 13.17 2,323,703 +0.12(+0.88%)
Mar 23, 2017 12.91 13.21 12.82 13.06 2,138,945 +0.15(+1.15%)
Mar 22, 2017 12.83 12.91 12.68 12.91 2,954,491 +0.15(+1.17%)
Mar 21, 2017 12.85 12.89 12.65 12.76 3,512,457 -0.03(-0.21%)
Mar 20, 2017 12.85 12.92 12.73 12.79 2,689,844 -0.09(-0.68%)
Mar 17, 2017 12.77 12.89 12.69 12.87 2,281,782 +0.14(+1.12%)
Mar 16, 2017 12.68 12.86 12.66 12.73 3,623,048 +0.02(+0.16%)
Mar 15, 2017 12.44 12.76 12.43 12.71 4,223,940 +0.25(+2.01%)
Mar 14, 2017 12.33 12.50 12.31 12.46 15,267,847 -0.33(-2.59%)
Mar 13, 2017 12.91 12.76 12.79 1,369,034 +0.00(+0.00%)
Mar 10, 2017 12.85 12.98 12.67 12.79 1,267,592 +0.08(+0.64%)
Mar 09, 2017 12.87 12.98 12.66 12.71 1,077,840 -0.20(-1.57%)
Mar 08, 2017 13.21 13.21 12.91 12.91 1,008,010 -0.37(-2.75%)
Mar 07, 2017 13.24 13.33 13.19 13.28 1,040,805 -0.01(-0.10%)
Mar 06, 2017 13.33 13.38 13.21 13.29 1,143,623 -0.11(-0.81%)
Mar 03, 2017 13.40 13.40 13.22 13.40 864,042 +0.01(+0.05%)
Mar 02, 2017 13.38 13.51 13.33 13.40 940,012 +0.00(+0.00%)
Mar 01, 2017 13.37 13.59 13.30 13.40 1,807,488 -0.09(-0.65%)
Feb 28, 2017 13.58 13.65 13.48 13.48 1,172,394 -0.12(-0.85%)
Feb 27, 2017 13.60 13.67 13.48 13.60 1,544,678 +0.00(+0.00%)
Feb 24, 2017 13.41 13.62 13.09 13.60 2,145,423 +0.12(+0.90%)
Feb 23, 2017 13.42 13.49 13.19 13.48 1,439,225 +0.16(+1.17%)
Feb 22, 2017 13.29 13.37 13.23 13.32 967,441 +0.06(+0.46%)
Feb 21, 2017 13.12 13.27 13.05 13.26 1,171,658 +0.13(+0.98%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.05(+0.36%)
Feb 16, 2017 12.79 13.12 12.79 13.08 1,173,635 +0.28(+2.22%)
Feb 15, 2017 12.66 12.81 12.61 12.80 1,039,703 +0.03(+0.21%)
Feb 14, 2017 12.89 12.90 12.71 12.77 848,637 -0.14(-1.10%)
Feb 13, 2017 12.90 12.96 12.81 12.91 857,118 +0.02(+0.16%)
Feb 10, 2017 12.66 12.91 12.62 12.89 667,469 +0.17(+1.33%)
Feb 09, 2017 12.65 12.79 12.59 12.73 723,915 +0.02(+0.16%)
Feb 08, 2017 12.74 12.77 12.64 12.70 837,465 +0.07(+0.54%)
Feb 07, 2017 12.66 12.73 12.62 12.64 1,134,428 -0.01(-0.11%)
Feb 06, 2017 12.73 12.76 12.62 12.65 772,849 -0.05(-0.37%)
Feb 03, 2017 12.75 12.81 12.61 12.70 822,005 +0.07(+0.59%)
Feb 02, 2017 12.42 12.66 12.35 12.62 1,405,647 +0.30(+2.42%)
Feb 01, 2017 12.51 12.66 12.31 12.33 1,093,236 -0.23(-1.83%)
Jan 31, 2017 12.54 12.70 12.52 12.56 1,333,705 +0.05(+0.38%)
Jan 30, 2017 12.56 12.60 12.45 12.51 1,022,239 -0.09(-0.70%)
Jan 27, 2017 12.74 12.74 12.50 12.60 985,217 -0.06(-0.48%)
Jan 26, 2017 12.76 12.82 12.64 12.66 905,138 -0.10(-0.80%)
Jan 25, 2017 12.83 12.92 12.75 12.76 1,452,603 -0.11(-0.84%)
Jan 24, 2017 12.86 12.94 12.78 12.87 1,056,313 -0.01(-0.05%)
Jan 23, 2017 12.85 12.89 12.70 12.87 1,410,380 +0.17(+1.33%)
Jan 20, 2017 12.64 12.84 12.64 12.70 1,156,966 +0.03(+0.27%)
Jan 19, 2017 12.78 12.78 12.62 12.67 1,531,742 -0.20(-1.58%)
Jan 18, 2017 12.86 12.97 12.82 12.87 1,464,449 -0.01(-0.11%)
Jan 17, 2017 12.80 12.93 12.73 12.89 1,491,429 +0.18(+1.44%)
Jan 13, 2017 12.70 12.70 12.70 0 -0.01(-0.05%)
Jan 12, 2017 12.62 12.71 12.50 12.71 1,342,807 +0.18(+1.46%)
Jan 11, 2017 12.60 12.64 12.50 12.53 1,552,118 -0.05(-0.38%)
Jan 10, 2017 12.67 12.70 12.56 12.58 1,460,416 -0.09(-0.75%)
Jan 09, 2017 12.89 12.89 12.66 12.67 2,056,375 -0.14(-1.06%)
Jan 06, 2017 12.87 12.95 12.78 12.81 1,995,148 -0.13(-0.99%)
Jan 05, 2017 12.87 12.98 12.78 12.94 1,130,888 +0.03(+0.21%)
Jan 04, 2017 12.71 12.95 12.66 12.91 1,489,814 +0.22(+1.76%)
Jan 03, 2017 12.75 12.81 12.60 12.68 1,360,038 +0.00(+0.03%)
Dec 30, 2016 12.68 12.68 12.68 0 +0.11(+0.85%)
Dec 29, 2016 12.36 12.58 12.30 12.57 1,143,954 +0.23(+1.90%)
Dec 28, 2016 12.45 12.47 12.25 12.34 752,406 -0.10(-0.81%)
Dec 27, 2016 12.35 12.50 12.30 12.44 1,007,074 +0.09(+0.70%)
Dec 23, 2016 12.35 12.35 12.35 0 +0.09(+0.71%)
Dec 22, 2016 12.32 12.37 12.13 12.27 1,222,395 -0.10(-0.81%)
Dec 21, 2016 12.57 12.76 12.35 12.37 1,551,657 -0.20(-1.60%)
Dec 20, 2016 12.57 12.73 12.45 12.57 1,190,155 -0.07(-0.53%)
Dec 19, 2016 12.46 12.77 12.44 12.63 1,321,918 +0.29(+2.38%)
Dec 16, 2016 12.21 12.35 12.09 12.34 2,911,426 +0.29(+2.39%)
Dec 15, 2016 12.18 12.31 12.01 12.05 1,319,259 -0.16(-1.31%)
Dec 14, 2016 12.67 12.67 12.20 12.21 1,111,067 -0.43(-3.39%)
Dec 13, 2016 12.75 12.77 12.51 12.64 1,069,059 -0.04(-0.32%)
Dec 12, 2016 12.59 12.73 12.57 12.68 927,886 +0.03(+0.26%)
Dec 09, 2016 12.57 12.78 12.47 12.65 1,262,844 +0.05(+0.37%)
Dec 08, 2016 12.20 12.65 12.20 12.60 1,330,181 +0.19(+1.56%)
Dec 07, 2016 12.17 12.43 12.17 12.41 1,109,930 +0.31(+2.60%)
Dec 06, 2016 12.03 12.15 12.01 12.09 1,053,119 +0.10(+0.84%)
Dec 05, 2016 11.89 12.03 11.80 11.99 1,430,404 +0.09(+0.79%)
Dec 02, 2016 11.89 12.10 11.78 11.90 2,085,858 +0.15(+1.31%)
Dec 01, 2016 11.97 12.03 11.56 11.74 2,206,707 -0.37(-3.09%)
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%)
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.