Healthpeak Properties Inc (NY: DOC )

18.68 +0.37 (+2.02%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.06 11.06 11.06 0 +0.11(+0.97%)
Mar 28, 2018 10.83 11.03 10.75 10.95 1,858,767 +0.26(+2.39%)
Mar 27, 2018 10.51 10.79 10.47 10.70 1,915,668 +0.12(+1.14%)
Mar 26, 2018 10.55 10.60 10.43 10.57 1,737,848 +0.11(+1.02%)
Mar 23, 2018 10.62 10.65 10.47 10.47 2,408,744 -0.13(-1.21%)
Mar 22, 2018 10.62 10.82 10.57 10.60 1,912,644 -0.02(-0.20%)
Mar 21, 2018 10.69 10.74 10.55 10.62 1,903,294 -0.07(-0.66%)
Mar 20, 2018 10.76 10.83 10.63 10.69 2,228,501 -0.09(-0.79%)
Mar 19, 2018 10.75 10.78 10.62 10.77 1,643,253 +0.00(+0.00%)
Mar 16, 2018 10.72 10.79 10.60 10.77 2,068,077 +0.06(+0.60%)
Mar 15, 2018 10.77 10.77 10.65 10.71 2,723,903 -0.01(-0.13%)
Mar 14, 2018 10.72 10.82 10.65 10.72 1,880,236 -0.01(-0.13%)
Mar 13, 2018 10.85 10.94 10.71 10.74 1,812,146 -0.08(-0.72%)
Mar 12, 2018 10.70 10.83 10.67 10.82 1,748,345 +0.10(+0.93%)
Mar 09, 2018 10.70 10.72 10.57 10.72 1,555,984 +0.05(+0.47%)
Mar 08, 2018 10.70 10.80 10.63 10.67 1,119,004 -0.04(-0.40%)
Mar 07, 2018 10.74 10.71 1,661,371 +0.09(+0.87%)
Mar 06, 2018 10.61 10.68 10.48 10.62 1,713,958 +0.01(+0.07%)
Mar 05, 2018 10.45 10.68 10.45 10.61 1,941,780 +0.11(+1.08%)
Mar 02, 2018 10.31 10.51 10.27 10.50 1,863,973 +0.13(+1.23%)
Mar 01, 2018 10.25 10.50 10.03 10.37 2,748,526 +0.16(+1.60%)
Feb 28, 2018 10.57 10.68 10.18 10.21 3,189,587 -0.23(-2.25%)
Feb 27, 2018 10.78 10.82 10.44 10.44 2,415,386 -0.36(-3.35%)
Feb 26, 2018 10.89 10.90 10.74 10.80 2,127,556 -0.03(-0.26%)
Feb 23, 2018 10.77 10.87 10.67 10.83 1,394,268 +0.14(+1.33%)
Feb 22, 2018 10.79 10.69 1,881,577 +0.16(+1.48%)
Feb 21, 2018 10.70 10.80 10.52 10.53 2,002,598 -0.16(-1.46%)
Feb 20, 2018 10.90 10.96 10.64 10.69 2,500,722 -0.25(-2.27%)
Feb 16, 2018 10.94 10.94 10.94 0 +0.23(+2.19%)
Feb 15, 2018 10.58 10.89 10.58 10.70 2,725,815 +0.13(+1.28%)
Feb 14, 2018 10.65 10.70 10.48 10.57 3,117,233 -0.18(-1.72%)
Feb 13, 2018 10.81 10.87 10.69 10.75 3,827,224 -0.06(-0.59%)
Feb 12, 2018 10.96 11.00 10.55 10.82 4,174,500 -0.11(-1.04%)
Feb 09, 2018 10.65 11.00 10.53 10.93 2,864,253 +0.34(+3.22%)
Feb 08, 2018 10.89 10.90 10.59 10.59 2,730,927 -0.31(-2.87%)
Feb 07, 2018 11.07 11.15 10.89 10.90 2,136,159 -0.18(-1.67%)
Feb 06, 2018 10.91 11.22 10.82 11.09 2,607,531 -0.18(-1.58%)
Feb 05, 2018 11.36 11.43 11.11 11.26 2,774,342 -0.13(-1.18%)
Feb 02, 2018 11.29 11.49 11.01 11.40 2,951,365 +0.05(+0.44%)
Feb 01, 2018 11.55 11.70 11.31 11.35 3,019,730 -0.23(-1.96%)
Jan 31, 2018 11.38 11.58 11.36 11.58 2,492,399 +0.25(+2.19%)
Jan 30, 2018 11.42 11.46 11.32 11.33 2,363,731 -0.15(-1.30%)
Jan 29, 2018 11.58 11.61 11.42 11.48 1,452,188 -0.13(-1.16%)
Jan 26, 2018 11.85 11.87 11.58 11.61 2,209,784 -0.22(-1.86%)
Jan 25, 2018 11.81 11.85 11.75 11.83 1,447,484 +0.01(+0.12%)
Jan 24, 2018 11.92 11.95 11.77 11.82 3,499,393 -0.10(-0.83%)
Jan 23, 2018 11.80 11.93 11.72 11.92 2,984,475 +0.16(+1.33%)
Jan 22, 2018 11.63 11.79 11.61 11.76 2,821,939 +0.14(+1.22%)
Jan 19, 2018 11.57 11.65 11.52 11.62 3,264,101 +0.02(+0.18%)
Jan 18, 2018 11.68 11.72 11.51 11.60 2,164,368 -0.12(-1.03%)
Jan 17, 2018 11.58 11.76 11.52 11.72 2,766,909 +0.16(+1.41%)
Jan 16, 2018 11.65 11.82 11.55 11.55 2,767,818 -0.05(-0.43%)
Jan 12, 2018 11.60 11.60 11.60 0 -0.18(-1.51%)
Jan 11, 2018 11.88 11.97 11.77 11.78 1,826,855 -0.11(-0.90%)
Jan 10, 2018 12.03 12.03 11.80 11.89 2,070,234 -0.18(-1.47%)
Jan 09, 2018 12.35 12.36 12.05 12.07 2,387,718 -0.31(-2.47%)
Jan 08, 2018 12.35 12.42 12.29 12.37 1,261,065 +0.02(+0.17%)
Jan 05, 2018 12.51 12.51 12.27 12.35 1,630,080 -0.07(-0.57%)
Jan 04, 2018 12.66 12.41 12.42 2,090,998 -0.21(-1.63%)
Jan 03, 2018 12.63 12.78 12.53 12.63 1,983,594 -0.01(-0.06%)
Jan 02, 2018 12.61 12.68 12.51 12.63 2,192,956 +0.02(+0.17%)
Dec 29, 2017 12.61 12.61 12.61 0 -0.02(-0.17%)
Dec 28, 2017 12.61 12.65 12.50 12.63 2,073,372 +0.01(+0.06%)
Dec 27, 2017 12.65 12.68 12.56 12.63 1,404,455 +0.03(+0.22%)
Dec 26, 2017 12.37 12.65 12.37 12.60 2,370,315 +0.18(+1.47%)
Dec 22, 2017 12.37 12.49 12.36 12.42 1,659,884 +0.05(+0.40%)
Dec 21, 2017 12.48 12.50 12.33 12.37 1,440,738 -0.10(-0.79%)
Dec 20, 2017 12.75 12.83 12.47 12.47 2,366,378 -0.32(-2.52%)
Dec 19, 2017 13.19 13.29 12.68 12.79 6,487,819 -0.48(-3.59%)
Dec 18, 2017 13.20 13.34 13.16 13.26 2,822,121 +0.18(+1.34%)
Dec 15, 2017 13.01 13.13 12.94 13.09 3,333,145 +0.20(+1.52%)
Dec 14, 2017 12.91 12.99 12.87 12.89 2,797,923 -0.05(-0.38%)
Dec 13, 2017 12.72 13.03 12.72 12.94 3,868,775 +0.25(+1.93%)
Dec 12, 2017 12.64 12.77 12.62 12.70 2,555,210 +0.05(+0.39%)
Dec 11, 2017 12.67 12.70 12.60 12.65 2,491,959 +0.01(+0.11%)
Dec 08, 2017 12.57 12.70 12.57 12.63 1,388,861 +0.00(+0.00%)
Dec 07, 2017 12.56 12.63 12.49 1,116,596 +0.00(+0.00%)
Dec 06, 2017 12.48 12.58 12.42 12.54 1,321,597 +0.03(+0.22%)
Dec 05, 2017 12.56 12.61 12.50 12.51 1,308,332 -0.01(-0.06%)
Dec 04, 2017 12.63 12.69 12.51 12.52 1,204,690 -0.08(-0.67%)
Dec 01, 2017 12.56 12.67 12.49 12.61 1,526,250 +0.08(+0.62%)
Nov 30, 2017 12.71 12.74 12.52 12.53 2,173,082 -0.19(-1.49%)
Nov 29, 2017 12.91 12.94 12.69 12.72 2,394,908 -0.22(-1.68%)
Nov 28, 2017 12.93 12.97 12.87 12.94 1,925,876 -0.01(-0.05%)
Nov 27, 2017 12.92 12.98 12.88 12.94 1,583,978 +0.01(+0.05%)
Nov 24, 2017 12.89 12.94 12.85 12.94 777,706 +0.05(+0.38%)
Nov 22, 2017 12.85 12.94 12.79 12.89 1,450,151 +0.01(+0.05%)
Nov 21, 2017 12.81 12.89 12.77 12.88 1,309,547 +0.13(+1.05%)
Nov 20, 2017 12.80 12.83 12.68 12.75 1,282,914 -0.01(-0.11%)
Nov 17, 2017 12.68 12.77 12.67 12.76 1,277,169 +0.04(+0.28%)
Nov 16, 2017 12.58 12.79 12.51 12.72 1,780,115 +0.11(+0.89%)
Nov 15, 2017 12.72 12.72 12.60 12.61 1,578,756 -0.14(-1.10%)
Nov 14, 2017 12.70 12.82 12.65 12.75 1,773,721 +0.01(+0.11%)
Nov 13, 2017 12.81 12.86 12.70 12.74 1,371,980 -0.08(-0.66%)
Nov 10, 2017 12.61 12.85 12.59 12.82 1,656,021 +0.14(+1.11%)
Nov 09, 2017 12.63 12.75 12.63 12.68 1,700,502 +0.06(+0.44%)
Nov 08, 2017 12.40 12.67 12.37 12.63 2,522,020 +0.23(+1.87%)
Nov 07, 2017 12.34 12.40 12.25 12.40 2,499,537 +0.06(+0.45%)
Nov 06, 2017 12.43 12.52 12.29 12.34 2,363,949 +0.18(+1.50%)
Nov 03, 2017 12.09 12.41 12.09 12.16 1,901,293 -0.13(-1.03%)
Nov 02, 2017 12.23 12.39 12.19 12.28 2,836,959 +0.10(+0.81%)
Nov 01, 2017 12.16 12.23 12.11 12.18 1,624,229 +0.00(+0.00%)
Oct 31, 2017 12.27 12.27 12.10 12.18 1,868,159 -0.08(-0.63%)
Oct 30, 2017 12.23 12.32 12.22 12.26 1,268,769 -0.01(-0.11%)
Oct 27, 2017 12.15 12.32 12.13 12.28 1,891,733 +0.15(+1.21%)
Oct 26, 2017 12.26 12.30 12.12 12.13 1,727,038 -0.08(-0.69%)
Oct 25, 2017 12.16 12.31 12.11 12.21 1,587,658 -0.05(-0.40%)
Oct 24, 2017 12.49 12.51 12.26 12.26 1,377,516 -0.23(-1.85%)
Oct 23, 2017 12.58 12.61 12.47 12.49 822,767 -0.08(-0.61%)
Oct 20, 2017 12.53 12.58 12.43 12.57 977,681 +0.08(+0.62%)
Oct 19, 2017 12.66 12.66 12.49 12.49 1,012,150 -0.11(-0.84%)
Oct 18, 2017 12.63 12.70 12.56 12.60 1,243,219 -0.06(-0.50%)
Oct 17, 2017 12.60 12.69 12.58 12.66 907,163 +0.03(+0.22%)
Oct 16, 2017 12.68 12.68 12.54 12.63 1,030,480 -0.04(-0.33%)
Oct 13, 2017 12.70 12.75 12.56 12.68 2,036,781 +0.02(+0.17%)
Oct 12, 2017 12.53 12.68 12.38 12.65 2,194,861 +0.29(+2.38%)
Oct 11, 2017 12.40 12.45 12.35 12.36 1,300,782 -0.01(-0.11%)
Oct 10, 2017 12.39 12.43 12.30 12.37 1,176,222 -0.01(-0.11%)
Oct 09, 2017 12.39 12.49 12.38 12.39 1,284,215 +0.00(+0.00%)
Oct 06, 2017 12.29 12.44 12.16 12.39 1,723,124 +0.04(+0.34%)
Oct 05, 2017 12.37 12.46 12.34 12.35 3,488,576 +0.01(+0.06%)
Oct 04, 2017 12.38 12.42 12.29 12.34 1,618,681 -0.01(-0.06%)
Oct 03, 2017 12.30 12.41 12.27 12.35 1,655,578 +0.04(+0.29%)
Oct 02, 2017 12.32 12.35 12.23 12.31 2,092,463 +0.04(+0.34%)
Sep 29, 2017 12.26 12.39 12.25 12.27 2,429,818 -0.04(-0.34%)
Sep 28, 2017 12.10 12.31 12.08 12.31 1,998,090 +0.21(+1.72%)
Sep 27, 2017 12.30 12.35 12.03 12.10 3,895,765 -0.26(-2.13%)
Sep 26, 2017 12.44 12.46 12.35 12.37 1,792,358 -0.10(-0.83%)
Sep 25, 2017 12.48 12.53 12.44 12.47 1,826,132 -0.03(-0.22%)
Sep 22, 2017 12.78 12.78 12.47 12.50 1,924,517 -0.12(-0.99%)
Sep 21, 2017 12.66 12.71 12.59 12.62 1,417,910 -0.03(-0.27%)
Sep 20, 2017 12.82 12.87 12.62 12.66 1,755,411 -0.15(-1.13%)
Sep 19, 2017 12.95 12.97 12.74 12.80 1,227,912 -0.13(-1.02%)
Sep 18, 2017 12.95 12.99 12.90 12.93 1,518,430 -0.03(-0.27%)
Sep 15, 2017 12.90 13.00 12.75 12.97 2,595,002 +0.12(+0.92%)
Sep 14, 2017 12.80 12.86 12.69 12.85 2,075,034 +0.06(+0.49%)
Sep 13, 2017 12.85 12.87 12.76 12.79 1,342,000 -0.06(-0.48%)
Sep 12, 2017 13.06 13.12 12.83 12.85 1,424,632 -0.25(-1.90%)
Sep 11, 2017 13.01 13.19 13.01 13.10 1,291,543 +0.05(+0.37%)
Sep 08, 2017 13.04 13.13 13.01 13.05 1,038,755 +0.00(+0.00%)
Sep 07, 2017 13.03 13.09 12.97 13.05 876,171 +0.06(+0.48%)
Sep 06, 2017 13.01 13.07 12.97 12.99 1,714,476 -0.01(-0.05%)
Sep 05, 2017 12.95 13.01 12.88 13.00 1,352,385 +0.08(+0.59%)
Sep 01, 2017 12.96 13.00 12.89 12.92 1,028,286 -0.04(-0.32%)
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%)
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.