Healthpeak Properties Inc (NY: DOC )

18.73 +0.42 (+2.28%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.81 11.94 11.67 11.89 2,047,141 +0.04(+0.31%)
Dec 28, 2018 11.87 12.04 11.77 11.85 2,409,051 +0.05(+0.44%)
Dec 27, 2018 11.75 11.81 11.38 11.80 1,740,883 -0.04(-0.38%)
Dec 26, 2018 11.34 11.87 11.26 11.84 2,486,443 +0.56(+4.93%)
Dec 24, 2018 11.81 11.87 11.27 11.29 1,261,428 -0.56(-4.76%)
Dec 21, 2018 12.18 12.44 11.82 11.85 3,349,965 -0.32(-2.62%)
Dec 20, 2018 12.32 12.38 12.06 12.17 1,672,242 -0.14(-1.14%)
Dec 19, 2018 12.52 12.58 12.27 12.31 1,831,154 -0.16(-1.25%)
Dec 18, 2018 12.32 12.52 12.27 12.47 1,995,091 +0.21(+1.75%)
Dec 17, 2018 12.81 12.88 12.23 12.25 1,886,561 -0.52(-4.06%)
Dec 14, 2018 12.97 12.98 12.72 12.77 1,276,395 -0.23(-1.77%)
Dec 13, 2018 12.89 13.12 12.89 13.00 1,307,879 +0.10(+0.80%)
Dec 12, 2018 13.20 13.23 12.87 12.90 1,395,174 -0.20(-1.53%)
Dec 11, 2018 13.13 13.25 13.00 13.10 1,343,372 +0.01(+0.11%)
Dec 10, 2018 13.28 13.28 12.99 13.08 2,060,966 -0.18(-1.34%)
Dec 07, 2018 13.37 13.39 13.14 13.26 1,441,305 -0.15(-1.11%)
Dec 06, 2018 12.89 13.41 12.77 13.41 1,919,503 +0.46(+3.55%)
Dec 04, 2018 13.24 13.31 12.86 12.95 2,111,190 -0.28(-2.13%)
Dec 03, 2018 13.28 13.28 13.07 13.23 1,630,807 +0.02(+0.17%)
Nov 30, 2018 13.04 13.24 12.97 13.21 2,512,339 +0.18(+1.37%)
Nov 29, 2018 12.98 13.13 12.88 13.03 2,487,484 +0.07(+0.52%)
Nov 28, 2018 12.79 13.02 12.74 12.96 2,392,408 +0.18(+1.39%)
Nov 27, 2018 12.68 12.79 12.57 12.79 1,809,949 +0.12(+0.94%)
Nov 26, 2018 12.70 12.71 12.46 12.67 3,139,148 +0.04(+0.29%)
Nov 23, 2018 12.63 12.68 12.50 12.63 531,269 -0.02(-0.18%)
Nov 21, 2018 12.65 12.65 12.65 0 +0.13(+1.01%)
Nov 20, 2018 12.33 12.74 12.33 12.53 1,834,649 +0.17(+1.38%)
Nov 19, 2018 12.40 12.47 12.27 12.36 1,230,051 -0.04(-0.36%)
Nov 16, 2018 12.23 12.44 12.18 12.40 1,562,391 +0.13(+1.03%)
Nov 15, 2018 12.11 12.32 11.84 12.27 2,247,389 +0.12(+0.98%)
Nov 14, 2018 12.24 12.29 12.10 12.16 1,883,355 -0.07(-0.61%)
Nov 13, 2018 12.54 12.58 12.23 12.23 1,870,523 -0.30(-2.43%)
Nov 12, 2018 12.69 12.82 12.52 12.53 997,117 -0.14(-1.11%)
Nov 09, 2018 12.57 12.76 12.55 12.67 1,628,597 +0.12(+0.95%)
Nov 08, 2018 12.39 12.57 12.34 12.56 1,115,898 +0.11(+0.89%)
Nov 07, 2018 12.42 12.54 12.33 12.44 1,104,281 +0.08(+0.66%)
Nov 06, 2018 12.21 12.40 12.15 12.36 1,429,997 +0.15(+1.21%)
Nov 05, 2018 12.10 12.37 12.10 12.21 1,942,475 +0.10(+0.80%)
Nov 02, 2018 12.44 12.53 11.81 12.12 1,967,855 -0.33(-2.62%)
Nov 01, 2018 12.33 12.52 12.26 12.44 1,452,185 +0.15(+1.21%)
Oct 31, 2018 12.58 12.58 12.16 12.30 1,892,901 -0.28(-2.24%)
Oct 30, 2018 12.47 12.70 12.45 12.58 1,785,751 +0.10(+0.77%)
Oct 29, 2018 12.47 12.63 12.42 12.48 1,500,830 +0.07(+0.60%)
Oct 26, 2018 12.68 12.72 12.36 12.41 1,270,597 -0.27(-2.16%)
Oct 25, 2018 12.64 12.73 12.53 12.68 1,113,107 +0.03(+0.23%)
Oct 24, 2018 12.58 12.77 12.53 12.65 1,488,124 +0.10(+0.77%)
Oct 23, 2018 12.31 12.62 12.30 12.56 1,838,764 +0.23(+1.87%)
Oct 22, 2018 12.39 12.53 12.31 12.33 1,391,367 -0.02(-0.18%)
Oct 19, 2018 12.33 12.44 12.33 12.35 980,286 -0.02(-0.18%)
Oct 18, 2018 12.29 12.46 12.28 12.37 1,682,435 +0.07(+0.54%)
Oct 17, 2018 12.29 12.43 12.21 12.30 2,046,845 +0.01(+0.12%)
Oct 16, 2018 11.96 12.36 11.88 12.29 1,551,432 +0.34(+2.85%)
Oct 15, 2018 11.77 12.05 11.77 11.95 1,599,228 +0.16(+1.32%)
Oct 12, 2018 12.05 12.08 11.77 11.79 1,823,306 -0.16(-1.36%)
Oct 11, 2018 12.46 12.49 11.95 11.95 2,252,564 -0.50(-3.99%)
Oct 10, 2018 12.37 12.57 12.36 12.45 1,958,776 +0.07(+0.60%)
Oct 09, 2018 12.22 12.40 12.20 12.38 1,294,609 +0.15(+1.21%)
Oct 08, 2018 11.95 12.30 11.95 12.23 1,350,394 +0.29(+2.42%)
Oct 05, 2018 11.88 12.06 11.87 11.94 1,251,180 +0.07(+0.63%)
Oct 04, 2018 11.78 11.91 11.64 11.87 1,915,866 -0.02(-0.19%)
Oct 03, 2018 12.16 12.22 11.75 11.89 1,908,082 -0.28(-2.32%)
Oct 02, 2018 12.21 12.34 12.16 12.17 1,494,077 +0.00(+0.00%)
Oct 01, 2018 12.33 12.44 12.15 12.17 1,710,163 -0.16(-1.30%)
Sep 28, 2018 12.12 12.35 12.12 12.33 1,450,977 +0.21(+1.75%)
Sep 27, 2018 11.97 12.21 11.93 12.12 1,738,689 +0.18(+1.53%)
Sep 26, 2018 12.15 12.21 11.93 11.94 1,566,082 -0.21(-1.75%)
Sep 25, 2018 12.17 12.26 12.13 12.15 1,203,264 -0.02(-0.18%)
Sep 24, 2018 12.27 12.27 12.03 12.17 1,555,602 -0.12(-1.01%)
Sep 21, 2018 12.31 12.43 12.27 12.29 2,171,271 -0.05(-0.41%)
Sep 20, 2018 12.18 12.35 12.10 12.35 1,178,475 +0.15(+1.20%)
Sep 19, 2018 12.45 12.50 12.17 12.20 1,479,848 -0.24(-1.94%)
Sep 18, 2018 12.58 12.62 12.44 12.44 1,362,830 -0.15(-1.22%)
Sep 17, 2018 12.54 12.62 12.49 12.59 975,974 +0.06(+0.47%)
Sep 14, 2018 12.64 12.65 12.43 12.54 1,919,824 -0.15(-1.21%)
Sep 13, 2018 12.57 12.73 12.52 12.69 1,670,944 +0.16(+1.28%)
Sep 12, 2018 12.43 12.54 12.38 12.53 2,284,413 +0.12(+0.94%)
Sep 11, 2018 12.37 12.48 12.31 12.41 2,740,327 -0.03(-0.24%)
Sep 10, 2018 12.37 12.51 12.35 12.44 2,841,817 +0.14(+1.13%)
Sep 07, 2018 12.57 12.59 12.27 12.30 2,900,451 -0.35(-2.77%)
Sep 06, 2018 12.72 12.73 12.65 12.65 1,128,209 -0.03(-0.23%)
Sep 05, 2018 12.54 12.73 12.47 12.68 1,045,819 +0.11(+0.87%)
Sep 04, 2018 12.80 12.83 12.56 12.57 1,347,291 -0.22(-1.72%)
Aug 31, 2018 12.79 12.79 12.79 0 -0.01(-0.06%)
Aug 30, 2018 12.84 12.89 12.76 12.80 1,438,591 -0.01(-0.06%)
Aug 29, 2018 12.81 12.88 12.77 12.81 1,141,522 +0.04(+0.29%)
Aug 28, 2018 12.60 12.78 12.57 12.77 2,196,715 +0.16(+1.28%)
Aug 27, 2018 12.75 12.81 12.59 12.61 2,037,746 -0.12(-0.98%)
Aug 24, 2018 12.76 12.83 12.69 12.73 1,060,067 -0.07(-0.51%)
Aug 23, 2018 12.89 12.90 12.80 12.80 1,292,994 -0.07(-0.51%)
Aug 22, 2018 12.84 12.91 12.83 12.86 3,814,033 +0.00(+0.00%)
Aug 21, 2018 12.76 12.88 12.69 12.86 3,268,055 +0.10(+0.74%)
Aug 20, 2018 12.81 12.92 12.72 12.77 2,207,201 +0.02(+0.17%)
Aug 17, 2018 12.48 12.76 12.46 12.75 2,748,544 +0.29(+2.29%)
Aug 16, 2018 12.51 12.51 12.20 12.46 1,847,523 -0.09(-0.70%)
Aug 15, 2018 12.32 12.56 12.27 12.55 1,914,645 +0.24(+1.96%)
Aug 14, 2018 12.18 12.37 12.18 12.31 1,148,925 +0.17(+1.39%)
Aug 13, 2018 12.13 12.18 12.04 12.14 1,688,640 +0.07(+0.61%)
Aug 10, 2018 12.13 12.18 12.05 12.07 1,062,254 -0.11(-0.90%)
Aug 09, 2018 12.12 12.23 12.12 12.18 947,934 +0.08(+0.67%)
Aug 08, 2018 12.28 12.28 12.03 12.10 1,251,393 -0.18(-1.43%)
Aug 07, 2018 12.35 12.36 12.19 12.27 2,070,207 -0.09(-0.71%)
Aug 06, 2018 12.16 12.41 12.12 12.36 2,823,040 +0.22(+1.81%)
Aug 03, 2018 11.92 12.16 11.84 12.14 2,463,326 +0.35(+2.98%)
Aug 02, 2018 11.50 11.80 11.50 11.79 2,432,105 +0.23(+2.03%)
Aug 01, 2018 11.44 11.57 11.29 11.56 1,528,462 +0.03(+0.25%)
Jul 31, 2018 11.34 11.60 11.28 11.53 1,387,738 +0.25(+2.21%)
Jul 30, 2018 11.22 11.29 11.09 11.28 1,613,331 +0.05(+0.46%)
Jul 27, 2018 11.51 11.60 11.12 11.23 1,731,137 -0.29(-2.48%)
Jul 26, 2018 11.56 11.64 11.50 11.51 1,153,385 -0.03(-0.25%)
Jul 25, 2018 11.46 11.59 11.46 11.54 1,016,589 +0.09(+0.77%)
Jul 24, 2018 11.52 11.52 11.41 11.45 2,027,808 -0.07(-0.64%)
Jul 23, 2018 11.50 11.55 11.42 11.53 1,776,092 +0.04(+0.38%)
Jul 20, 2018 11.45 11.46 11.29 11.48 5,088,830 +0.01(+0.13%)
Jul 19, 2018 11.30 11.52 11.25 11.47 3,939,570 +0.16(+1.42%)
Jul 18, 2018 11.39 11.44 11.19 11.31 1,772,811 -0.12(-1.02%)
Jul 17, 2018 11.62 11.68 11.41 11.42 1,882,887 -0.18(-1.51%)
Jul 16, 2018 11.59 11.63 11.50 11.60 2,041,699 +0.01(+0.06%)
Jul 13, 2018 11.70 11.78 11.55 11.59 1,848,995 -0.08(-0.69%)
Jul 12, 2018 11.71 11.78 11.64 11.67 1,310,694 -0.04(-0.37%)
Jul 11, 2018 11.69 11.76 11.64 11.72 5,671,632 +0.05(+0.44%)
Jul 10, 2018 11.59 11.71 11.57 11.67 2,026,847 +0.07(+0.57%)
Jul 09, 2018 11.76 11.78 11.49 11.60 2,402,024 -0.18(-1.49%)
Jul 06, 2018 11.76 11.83 11.75 11.78 1,603,286 +0.07(+0.56%)
Jul 05, 2018 11.59 11.71 11.48 11.71 2,242,708 +0.13(+1.14%)
Jul 03, 2018 11.58 11.58 11.58 0 +0.26(+2.26%)
Jul 02, 2018 11.53 11.58 11.09 11.32 2,675,704 -0.17(-1.46%)
Jun 29, 2018 11.53 11.60 11.44 11.49 6,338,266 -0.08(-0.69%)
Jun 28, 2018 11.50 11.59 11.46 11.57 2,426,200 +0.08(+0.69%)
Jun 27, 2018 11.63 11.63 11.48 11.49 3,163,905 -0.06(-0.50%)
Jun 26, 2018 11.55 11.58 11.48 11.55 2,614,762 +0.01(+0.06%)
Jun 25, 2018 11.57 11.63 11.45 11.54 1,446,402 -0.02(-0.19%)
Jun 22, 2018 11.53 11.58 11.46 11.56 4,984,103 +0.01(+0.06%)
Jun 21, 2018 11.62 11.68 11.52 11.55 2,480,683 -0.05(-0.43%)
Jun 20, 2018 11.27 11.64 11.27 11.61 3,593,870 +0.33(+2.94%)
Jun 19, 2018 11.17 11.32 11.16 11.27 3,975,496 +0.10(+0.90%)
Jun 18, 2018 11.16 11.26 11.09 11.17 3,265,366 -0.04(-0.32%)
Jun 15, 2018 11.23 10.97 11.21 4,578,534 +0.24(+2.17%)
Jun 14, 2018 10.73 10.99 10.70 10.97 2,816,959 +0.25(+2.35%)
Jun 13, 2018 10.97 11.06 10.68 10.72 2,750,993 -0.25(-2.24%)
Jun 12, 2018 10.68 10.99 10.65 10.96 2,699,464 +0.29(+2.70%)
Jun 11, 2018 10.68 10.70 10.58 10.68 2,338,194 -0.04(-0.34%)
Jun 08, 2018 10.72 10.80 10.68 10.71 2,715,033 +0.01(+0.07%)
Jun 07, 2018 10.70 10.73 10.60 10.70 1,715,640 +0.03(+0.27%)
Jun 06, 2018 10.54 10.68 2,572,389 -0.04(-0.34%)
Jun 05, 2018 10.95 11.00 10.70 10.71 2,517,813 -0.13(-1.20%)
Jun 04, 2018 10.91 10.94 10.77 10.84 2,802,137 -0.07(-0.66%)
Jun 01, 2018 10.95 11.01 10.90 10.91 2,191,031 -0.06(-0.53%)
May 31, 2018 11.01 11.03 10.93 10.97 3,127,698 -0.07(-0.65%)
May 30, 2018 10.91 11.09 10.85 11.04 3,960,401 +0.12(+1.06%)
May 29, 2018 10.78 10.96 10.73 10.93 1,621,507 +0.14(+1.34%)
May 25, 2018 10.78 10.78 10.78 0 +0.06(+0.54%)
May 24, 2018 10.81 10.81 10.65 10.73 1,168,976 -0.03(-0.27%)
May 23, 2018 10.60 10.82 10.56 10.75 3,131,690 +0.21(+1.98%)
May 22, 2018 10.63 10.68 10.54 10.55 2,058,348 -0.06(-0.61%)
May 21, 2018 10.52 10.67 10.39 10.61 1,367,794 +0.13(+1.24%)
May 18, 2018 10.58 10.59 10.46 10.48 1,383,823 -0.04(-0.41%)
May 17, 2018 10.53 10.60 10.42 10.52 1,786,263 +0.01(+0.07%)
May 16, 2018 10.78 10.78 10.51 10.52 2,242,826 -0.17(-1.55%)
May 15, 2018 10.83 10.83 10.68 10.68 2,538,970 -0.19(-1.79%)
May 14, 2018 11.10 11.12 10.86 10.88 2,239,423 -0.22(-2.01%)
May 11, 2018 11.17 11.21 11.09 11.10 1,494,821 -0.03(-0.26%)
May 10, 2018 11.03 11.15 11.03 11.13 1,342,324 +0.13(+1.18%)
May 09, 2018 10.87 11.00 10.82 11.00 1,231,755 +0.09(+0.86%)
May 08, 2018 10.90 10.96 10.80 10.91 1,881,800 -0.06(-0.53%)
May 07, 2018 10.73 11.01 10.70 10.96 2,112,081 +0.24(+2.22%)
May 04, 2018 10.78 10.79 10.56 10.73 3,487,376 +0.04(+0.34%)
May 03, 2018 10.60 10.71 10.53 10.69 3,070,244 +0.04(+0.41%)
May 02, 2018 10.81 10.84 10.60 10.65 3,280,754 -0.17(-1.53%)
May 01, 2018 10.80 10.90 10.67 10.81 3,332,240 +0.04(+0.40%)
Apr 30, 2018 10.80 10.85 10.73 10.77 1,834,066 -0.02(-0.20%)
Apr 27, 2018 10.57 10.86 10.57 10.79 1,939,123 +0.27(+2.60%)
Apr 26, 2018 10.53 10.64 10.50 10.52 2,031,527 +0.06(+0.55%)
Apr 25, 2018 10.34 10.49 10.34 10.46 2,584,586 -0.12(-1.09%)
Apr 24, 2018 10.48 10.64 10.43 10.57 2,614,857 +0.13(+1.24%)
Apr 23, 2018 10.48 10.52 10.37 10.44 1,442,615 -0.01(-0.07%)
Apr 20, 2018 10.73 10.77 10.44 10.45 2,695,169 -0.30(-2.82%)
Apr 19, 2018 10.96 10.96 10.60 10.75 2,518,267 -0.21(-1.91%)
Apr 18, 2018 11.05 11.06 10.96 10.96 1,773,982 -0.06(-0.59%)
Apr 17, 2018 10.86 11.06 10.84 11.03 2,015,864 +0.17(+1.59%)
Apr 16, 2018 10.71 10.88 10.65 10.86 2,897,024 +0.17(+1.55%)
Apr 13, 2018 10.48 10.73 10.42 10.69 2,494,041 +0.22(+2.06%)
Apr 12, 2018 10.74 10.77 10.45 10.47 2,634,561 -0.27(-2.55%)
Apr 11, 2018 10.78 10.88 10.73 10.75 1,452,416 -0.04(-0.33%)
Apr 10, 2018 10.98 10.98 10.75 10.78 2,119,778 -0.16(-1.45%)
Apr 09, 2018 11.08 11.08 10.92 10.94 1,704,189 -0.13(-1.17%)
Apr 06, 2018 11.09 11.22 11.03 11.07 1,389,850 -0.02(-0.20%)
Apr 05, 2018 11.12 11.16 10.91 11.09 1,190,220 -0.04(-0.39%)
Apr 04, 2018 10.85 11.14 10.84 11.14 1,943,259 +0.25(+2.25%)
Apr 03, 2018 10.83 10.93 10.66 10.89 1,825,837 +0.09(+0.87%)
Apr 02, 2018 11.09 11.11 10.77 10.80 1,767,828 -0.26(-2.35%)
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%)
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.