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
)
22.80
+0.03 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 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 (%)
Sep 29, 2017
10.05
10.16
10.04
10.06
2,963,346
-0.03(-0.34%)
Sep 28, 2017
9.918
10.10
9.901
10.09
2,436,822
+0.17(+1.71%)
Sep 27, 2017
10.09
10.12
9.862
9.924
4,751,179
-0.22(-2.13%)
Sep 26, 2017
10.20
10.21
10.13
10.14
2,185,916
-0.09(-0.83%)
Sep 25, 2017
10.23
10.27
10.20
10.22
2,227,106
-0.02(-0.22%)
Sep 22, 2017
10.48
10.48
10.22
10.25
2,347,094
-0.10(-0.99%)
Sep 21, 2017
10.38
10.42
10.33
10.35
1,729,248
-0.03(-0.27%)
Sep 20, 2017
10.51
10.55
10.35
10.38
2,140,857
-0.12(-1.14%)
Sep 19, 2017
10.62
10.64
10.45
10.50
1,497,532
-0.11(-1.02%)
Sep 18, 2017
10.62
10.65
10.57
10.60
1,851,840
-0.03(-0.27%)
Sep 15, 2017
10.58
10.66
10.45
10.63
3,164,800
+0.10(+0.92%)
Sep 14, 2017
10.50
10.54
10.40
10.54
2,530,661
+0.05(+0.49%)
Sep 13, 2017
10.54
10.55
10.46
10.49
1,636,671
-0.05(-0.48%)
Sep 12, 2017
10.71
10.76
10.52
10.54
1,737,447
-0.20(-1.90%)
Sep 11, 2017
10.67
10.82
10.67
10.74
1,575,134
+0.04(+0.37%)
Sep 08, 2017
10.69
10.76
10.67
10.70
1,266,840
+0.00(+0.00%)
Sep 07, 2017
10.68
10.73
10.64
10.70
1,068,557
+0.05(+0.48%)
Sep 06, 2017
10.67
10.72
10.63
10.65
2,090,933
-0.01(-0.05%)
Sep 05, 2017
10.62
10.67
10.57
10.66
1,649,335
+0.06(+0.59%)
Sep 01, 2017
10.63
10.66
10.57
10.59
1,254,073
-0.03(-0.32%)
Aug 31, 2017
10.50
10.66
10.45
10.63
2,228,516
+0.19(+1.79%)
Aug 30, 2017
10.34
10.45
10.26
10.44
3,542,416
+0.09(+0.82%)
Aug 29, 2017
10.43
10.47
10.33
10.36
1,627,118
-0.05(-0.44%)
Aug 28, 2017
10.43
10.47
10.34
10.40
1,432,448
-0.05(-0.43%)
Aug 25, 2017
10.47
10.51
10.40
10.45
1,288,702
+0.01(+0.11%)
Aug 24, 2017
10.34
10.50
10.34
10.43
1,953,508
+0.09(+0.88%)
Aug 23, 2017
10.32
10.41
10.26
10.34
1,031,664
+0.03(+0.28%)
Aug 22, 2017
10.32
10.37
10.24
10.32
1,989,799
+0.02(+0.17%)
Aug 21, 2017
10.25
10.31
10.20
10.30
2,402,143
+0.12(+1.17%)
Aug 18, 2017
10.24
10.29
10.11
10.18
2,220,253
-0.14(-1.32%)
Aug 17, 2017
10.22
10.36
10.20
10.32
2,461,365
+0.04(+0.39%)
Aug 16, 2017
10.21
10.34
10.12
10.28
3,989,274
+0.01(+0.11%)
Aug 15, 2017
10.33
10.33
10.19
10.26
2,049,996
-0.09(-0.82%)
Aug 14, 2017
10.21
10.37
10.19
10.35
1,905,283
+0.18(+1.79%)
Aug 11, 2017
10.08
10.22
10.07
10.17
1,837,983
-0.01(-0.11%)
Aug 10, 2017
10.25
10.26
10.12
10.18
2,737,427
-0.07(-0.72%)
Aug 09, 2017
10.21
10.26
10.11
10.25
3,527,618
+0.02(+0.22%)
Aug 08, 2017
10.35
10.37
10.22
10.23
2,875,674
-0.14(-1.31%)
Aug 07, 2017
10.39
10.39
10.32
10.37
2,873,231
-0.01(-0.11%)
Aug 04, 2017
10.41
10.47
10.32
10.38
1,396,964
-0.07(-0.71%)
Aug 03, 2017
10.25
10.49
10.21
10.45
3,026,381
+0.32(+3.14%)
Aug 02, 2017
10.22
10.26
10.04
10.13
3,305,187
-0.12(-1.14%)
Aug 01, 2017
10.37
10.40
10.19
10.25
3,424,346
-0.10(-0.97%)
Jul 31, 2017
10.27
10.38
10.21
10.35
3,100,368
+0.09(+0.87%)
Jul 28, 2017
10.31
10.31
10.20
10.26
2,953,394
-0.02(-0.16%)
Jul 27, 2017
10.25
10.35
10.18
10.28
2,250,234
-0.01(-0.05%)
Jul 26, 2017
10.28
10.35
10.20
10.28
2,453,054
-0.02(-0.22%)
Jul 25, 2017
10.28
10.33
10.21
10.31
4,354,489
-0.02(-0.16%)
Jul 24, 2017
10.41
10.41
10.27
10.32
3,513,682
-0.06(-0.54%)
Jul 21, 2017
10.47
10.47
10.26
10.38
2,679,723
+0.01(+0.05%)
Jul 20, 2017
10.43
10.48
10.37
10.37
3,664,398
-0.03(-0.32%)
Jul 19, 2017
10.26
10.45
10.24
10.41
2,823,358
+0.17(+1.63%)
Jul 18, 2017
10.36
10.36
10.24
10.24
4,801,353
-0.12(-1.18%)
Jul 17, 2017
10.27
10.38
10.27
10.36
3,474,250
+0.02(+0.16%)
Jul 14, 2017
10.36
10.41
10.31
10.35
3,704,431
+0.05(+0.49%)
Jul 13, 2017
10.41
10.43
10.27
10.30
5,164,150
-0.01(-0.05%)
Jul 12, 2017
10.27
10.37
10.22
10.30
6,214,234
+0.13(+1.26%)
Jul 11, 2017
10.23
10.24
10.07
10.17
5,902,162
-0.07(-0.65%)
Jul 10, 2017
10.58
10.60
10.23
10.24
6,806,710
-0.33(-3.15%)
Jul 07, 2017
10.60
10.68
10.44
10.57
8,315,347
-0.17(-1.60%)
Jul 06, 2017
11.18
11.18
10.71
10.75
5,480,280
-0.46(-4.12%)
Jul 05, 2017
11.28
11.30
11.13
11.21
9,346,227
-0.08(-0.69%)
Jul 03, 2017
11.23
11.35
11.22
11.28
5,435,524
+0.09(+0.79%)
Jun 30, 2017
11.08
11.29
11.07
11.20
8,830,353
+0.19(+1.77%)
Jun 29, 2017
11.35
11.37
10.98
11.00
23,783,502
-1.01(-8.38%)
Jun 28, 2017
11.98
12.07
11.90
12.01
4,641,355
+0.04(+0.37%)
Jun 27, 2017
12.08
12.15
11.94
11.96
2,531,711
-0.16(-1.28%)
Jun 26, 2017
12.09
12.12
11.97
12.12
2,226,877
+0.09(+0.74%)
Jun 23, 2017
11.97
12.11
11.95
12.03
3,050,514
+0.07(+0.60%)
Jun 22, 2017
11.88
12.07
11.86
11.96
3,553,055
+0.07(+0.61%)
Jun 21, 2017
11.83
11.91
11.80
11.88
2,063,938
+0.05(+0.42%)
Jun 20, 2017
11.83
11.89
11.75
11.83
1,951,453
+0.02(+0.19%)
Jun 19, 2017
11.75
11.84
11.73
11.81
1,945,409
+0.02(+0.14%)
Jun 16, 2017
11.66
11.80
11.66
11.80
3,256,984
+0.09(+0.81%)
Jun 15, 2017
11.59
11.75
11.57
11.70
2,289,134
+0.03(+0.29%)
Jun 14, 2017
11.76
11.87
11.61
11.67
2,407,093
-0.01(-0.05%)
Jun 13, 2017
11.71
11.72
11.61
11.67
1,891,799
-0.05(-0.43%)
Jun 12, 2017
11.52
11.74
11.51
11.72
2,435,381
+0.20(+1.74%)
Jun 09, 2017
11.43
11.56
11.37
11.52
3,170,006
+0.07(+0.63%)
Jun 08, 2017
11.53
11.53
11.35
11.45
1,469,316
-0.07(-0.58%)
Jun 07, 2017
11.54
11.60
11.50
11.52
1,121,775
-0.01(-0.10%)
Jun 06, 2017
11.66
11.66
11.51
11.53
2,819,565
-0.11(-0.96%)
Jun 05, 2017
11.61
11.68
11.56
11.64
2,290,737
-0.02(-0.19%)
Jun 02, 2017
11.57
11.72
11.53
11.66
2,055,721
+0.19(+1.70%)
Jun 01, 2017
11.30
11.52
11.25
11.47
2,661,174
+0.16(+1.43%)
May 31, 2017
11.26
11.34
11.25
11.31
2,866,429
+0.07(+0.64%)
May 30, 2017
11.23
11.35
11.17
11.23
1,288,204
-0.02(-0.20%)
May 26, 2017
11.42
11.42
11.20
11.26
1,044,699
-0.13(-1.12%)
May 25, 2017
11.46
11.55
11.35
11.38
2,636,945
-0.05(-0.44%)
May 24, 2017
11.43
11.55
11.40
11.43
1,876,590
+0.01(+0.10%)
May 23, 2017
11.47
11.54
11.42
11.42
2,476,202
+0.02(+0.15%)
May 22, 2017
11.33
11.45
11.31
11.41
2,396,819
+0.07(+0.64%)
May 19, 2017
11.21
11.37
11.15
11.33
2,759,419
+0.12(+1.09%)
May 18, 2017
11.12
11.25
11.00
11.21
4,727,644
+0.12(+1.10%)
May 17, 2017
11.09
11.20
11.06
11.09
3,980,754
+0.04(+0.35%)
May 16, 2017
11.13
11.15
11.01
11.05
1,563,054
-0.08(-0.70%)
May 15, 2017
11.01
11.27
11.01
11.13
2,786,163
+0.13(+1.16%)
May 12, 2017
10.90
11.07
10.87
11.00
5,300,528
+0.13(+1.18%)
May 11, 2017
10.72
10.92
10.63
10.87
2,644,978
+0.12(+1.14%)
May 10, 2017
10.61
10.78
10.59
10.75
2,454,367
+0.15(+1.42%)
May 09, 2017
10.67
10.72
10.55
10.60
1,925,765
-0.08(-0.73%)
May 08, 2017
10.68
10.76
10.59
10.68
2,397,050
-0.03(-0.31%)
May 05, 2017
10.59
10.72
10.57
10.71
1,868,834
+0.14(+1.37%)
May 04, 2017
10.49
10.60
10.43
10.57
3,172,632
+0.19(+1.88%)
May 03, 2017
10.68
10.70
10.26
10.37
2,919,537
-0.12(-1.14%)
May 02, 2017
10.69
10.71
10.46
10.49
2,952,641
-0.21(-1.94%)
May 01, 2017
10.70
10.77
10.63
10.70
2,206,407
-0.01(-0.05%)
Apr 28, 2017
10.80
10.81
10.65
10.71
1,604,849
-0.13(-1.16%)
Apr 27, 2017
10.85
10.92
10.81
10.83
1,235,449
-0.02(-0.15%)
Apr 26, 2017
10.92
10.95
10.83
10.85
2,082,607
-0.11(-1.04%)
Apr 25, 2017
10.90
11.01
10.87
10.96
2,445,340
+0.07(+0.65%)
Apr 24, 2017
11.11
11.13
10.77
10.89
2,485,026
-0.18(-1.63%)
Apr 21, 2017
11.09
11.11
11.04
11.07
1,926,326
-0.01(-0.05%)
Apr 20, 2017
11.09
11.12
11.02
11.08
1,826,276
-0.01(-0.05%)
Apr 19, 2017
11.09
11.15
11.06
11.08
2,073,550
-0.02(-0.15%)
Apr 18, 2017
11.02
11.11
11.01
11.10
1,768,841
+0.07(+0.64%)
Apr 17, 2017
10.91
11.04
10.90
11.03
2,606,549
+0.14(+1.25%)
Apr 13, 2017
10.99
11.03
10.84
10.89
3,078,029
-0.06(-0.55%)
Apr 12, 2017
11.01
11.03
10.90
10.95
3,028,973
-0.05(-0.50%)
Apr 11, 2017
10.96
11.02
10.91
11.01
1,842,740
+0.09(+0.80%)
Apr 10, 2017
10.90
10.95
10.85
10.92
2,218,877
+0.04(+0.35%)
Apr 07, 2017
10.77
10.89
10.73
10.88
3,101,400
+0.17(+1.58%)
Apr 06, 2017
10.65
10.77
10.61
10.71
5,226,356
+0.06(+0.56%)
Apr 05, 2017
10.66
10.75
10.62
10.65
3,765,665
-0.03(-0.31%)
Apr 04, 2017
10.78
10.83
10.65
10.68
2,501,504
-0.12(-1.11%)
Apr 03, 2017
10.83
10.89
10.76
10.80
3,571,664
-0.03(-0.25%)
Mar 31, 2017
10.81
10.89
10.77
10.83
5,970,252
+0.05(+0.51%)
Mar 30, 2017
10.74
10.79
10.65
10.78
2,564,563
+0.01(+0.05%)
Mar 29, 2017
10.75
10.80
10.69
10.77
1,990,516
+0.01(+0.05%)
Mar 28, 2017
10.67
10.77
10.57
10.77
3,423,587
+0.10(+0.97%)
Mar 27, 2017
10.61
10.75
10.59
10.66
3,087,413
+0.05(+0.51%)
Mar 24, 2017
10.57
10.66
10.51
10.61
2,885,537
+0.09(+0.88%)
Mar 23, 2017
10.39
10.63
10.32
10.51
2,656,107
+0.12(+1.15%)
Mar 22, 2017
10.33
10.40
10.21
10.39
3,668,839
+0.12(+1.17%)
Mar 21, 2017
10.35
10.38
10.19
10.27
4,361,712
-0.02(-0.21%)
Mar 20, 2017
10.35
10.41
10.25
10.30
3,340,205
-0.07(-0.68%)
Mar 17, 2017
10.28
10.38
10.22
10.37
2,833,481
+0.11(+1.12%)
Mar 16, 2017
10.21
10.35
10.19
10.25
4,499,042
+0.02(+0.16%)
Mar 15, 2017
10.02
10.27
10.01
10.24
5,245,221
+0.20(+2.01%)
Mar 14, 2017
9.931
10.07
9.910
10.03
18,959,364
-0.27(-2.59%)
Mar 13, 2017
10.40
10.27
10.30
1,700,044
+0.00(+0.00%)
Mar 10, 2017
10.35
10.45
10.20
10.30
1,574,075
+0.07(+0.64%)
Mar 09, 2017
10.37
10.45
10.19
10.24
1,338,444
-0.16(-1.57%)
Mar 08, 2017
10.63
10.63
10.39
10.40
1,251,731
-0.29(-2.75%)
Mar 07, 2017
10.66
10.74
10.62
10.69
1,292,455
-0.01(-0.10%)
Mar 06, 2017
10.74
10.78
10.63
10.71
1,420,133
-0.09(-0.81%)
Mar 03, 2017
10.79
10.79
10.65
10.79
1,072,954
+0.01(+0.05%)
Mar 02, 2017
10.78
10.88
10.74
10.79
1,167,292
+0.00(+0.00%)
Mar 01, 2017
10.77
10.95
10.71
10.79
2,244,510
-0.07(-0.65%)
Feb 28, 2017
10.93
10.99
10.85
10.86
1,455,860
-0.09(-0.85%)
Feb 27, 2017
10.95
11.01
10.85
10.95
1,918,156
+0.00(+0.00%)
Feb 24, 2017
10.80
10.97
10.54
10.95
2,664,152
+0.10(+0.90%)
Feb 23, 2017
10.81
10.87
10.62
10.85
1,787,207
+0.13(+1.17%)
Feb 22, 2017
10.70
10.77
10.66
10.73
1,201,353
+0.05(+0.46%)
Feb 21, 2017
10.56
10.69
10.51
10.68
1,454,946
+0.10(+0.98%)
Feb 17, 2017
10.57
10.57
10.57
0
+0.04(+0.36%)
Feb 16, 2017
10.30
10.57
10.30
10.54
1,457,401
+0.23(+2.22%)
Feb 15, 2017
10.19
10.32
10.15
10.31
1,291,086
+0.02(+0.21%)
Feb 14, 2017
10.38
10.39
10.24
10.29
1,053,824
-0.11(-1.10%)
Feb 13, 2017
10.39
10.43
10.31
10.40
1,064,355
+0.22(+2.14%)
Feb 10, 2017
10.00
10.19
9.968
10.18
845,270
+0.13(+1.33%)
Feb 09, 2017
9.990
10.10
9.942
10.05
916,752
+0.02(+0.16%)
Feb 08, 2017
10.06
10.09
9.979
10.03
1,060,550
+0.05(+0.54%)
Feb 07, 2017
10.00
10.05
9.963
9.979
1,436,618
-0.01(-0.11%)
Feb 06, 2017
10.05
10.08
9.963
9.990
978,721
-0.04(-0.37%)
Feb 03, 2017
10.06
10.12
9.958
10.03
1,040,971
+0.06(+0.59%)
Feb 02, 2017
9.808
10.00
9.755
9.968
1,780,084
+0.24(+2.42%)
Feb 01, 2017
9.877
9.995
9.722
9.733
1,384,452
-0.18(-1.83%)
Jan 31, 2017
9.904
10.03
9.888
9.915
1,688,978
+0.04(+0.38%)
Jan 30, 2017
9.920
9.949
9.829
9.877
1,294,543
-0.07(-0.70%)
Jan 27, 2017
10.06
10.06
9.867
9.947
1,247,660
-0.05(-0.48%)
Jan 26, 2017
10.08
10.12
9.982
9.995
1,146,250
-0.08(-0.80%)
Jan 25, 2017
10.13
10.21
10.06
10.08
1,839,548
-0.09(-0.84%)
Jan 24, 2017
10.16
10.22
10.09
10.16
1,337,694
-0.01(-0.05%)
Jan 23, 2017
10.14
10.18
10.03
10.17
1,786,077
+0.13(+1.33%)
Jan 20, 2017
9.984
10.14
9.981
10.03
1,465,159
+0.03(+0.27%)
Jan 19, 2017
10.09
10.09
9.963
10.01
1,939,768
-0.16(-1.58%)
Jan 18, 2017
10.16
10.24
10.12
10.17
1,854,549
-0.01(-0.11%)
Jan 17, 2017
10.11
10.21
10.05
10.18
1,888,716
+0.14(+1.44%)
Jan 13, 2017
10.03
10.03
10.03
0
-0.01(-0.05%)
Jan 12, 2017
9.968
10.04
9.867
10.04
1,700,505
+0.14(+1.46%)
Jan 11, 2017
9.947
9.984
9.872
9.893
1,965,572
-0.04(-0.38%)
Jan 10, 2017
10.01
10.03
9.920
9.931
1,849,442
-0.07(-0.75%)
Jan 09, 2017
10.18
10.18
10.00
10.01
2,604,153
-0.11(-1.06%)
Jan 06, 2017
10.17
10.23
10.09
10.11
2,526,617
-0.10(-0.99%)
Jan 05, 2017
10.16
10.25
10.09
10.21
1,432,135
+0.02(+0.21%)
Jan 04, 2017
10.04
10.22
9.995
10.19
1,886,671
+0.18(+1.76%)
Jan 03, 2017
10.06
10.11
9.949
10.02
1,722,325
-0.12(-1.16%)
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
.