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
)
22.01
+0.11 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019
11.63
11.86
11.60
11.75
1,964,115
+0.14(+1.23%)
Apr 29, 2019
11.93
11.97
11.60
11.61
2,000,747
-0.31(-2.62%)
Apr 26, 2019
11.93
11.95
11.82
11.92
1,516,151
+0.08(+0.66%)
Apr 25, 2019
11.76
11.86
11.71
11.84
1,530,790
+0.02(+0.16%)
Apr 24, 2019
11.75
11.90
11.71
11.82
1,263,479
+0.15(+1.28%)
Apr 23, 2019
11.53
11.81
11.50
11.68
1,702,995
+0.19(+1.64%)
Apr 22, 2019
11.62
11.62
11.36
11.49
1,708,109
-0.14(-1.23%)
Apr 18, 2019
11.45
11.71
11.42
11.63
1,423,494
+0.18(+1.53%)
Apr 17, 2019
11.69
11.79
11.40
11.45
1,953,554
-0.21(-1.84%)
Apr 16, 2019
11.97
12.01
11.63
11.67
1,255,733
-0.29(-2.45%)
Apr 15, 2019
12.01
12.04
11.90
11.96
731,730
-0.01(-0.11%)
Apr 12, 2019
12.01
12.01
11.84
11.97
1,244,175
-0.05(-0.38%)
Apr 11, 2019
12.13
12.18
12.01
12.02
1,552,240
-0.11(-0.91%)
Apr 10, 2019
11.98
12.15
11.92
12.13
1,753,292
+0.21(+1.80%)
Apr 09, 2019
11.99
12.03
11.90
11.92
1,098,718
-0.07(-0.54%)
Apr 08, 2019
12.12
12.13
11.96
11.98
1,128,469
-0.15(-1.23%)
Apr 05, 2019
12.09
12.18
12.01
12.13
2,005,554
+0.03(+0.22%)
Apr 04, 2019
12.04
12.11
11.95
12.10
1,652,672
+0.06(+0.54%)
Apr 03, 2019
12.12
12.15
11.99
12.04
2,051,456
-0.08(-0.64%)
Apr 02, 2019
11.99
12.13
11.81
12.12
2,030,413
-0.03(-0.21%)
Apr 01, 2019
12.32
12.32
12.01
12.14
2,428,519
-0.10(-0.80%)
Mar 29, 2019
12.43
12.47
12.20
12.24
2,626,950
-0.18(-1.41%)
Mar 28, 2019
12.42
12.44
12.26
12.42
1,953,714
+0.05(+0.37%)
Mar 27, 2019
12.37
12.38
12.22
12.37
1,704,908
+0.01(+0.11%)
Mar 26, 2019
12.35
12.46
12.29
12.36
2,582,464
+0.03(+0.26%)
Mar 25, 2019
12.33
12.37
12.14
12.33
2,633,414
+0.02(+0.16%)
Mar 22, 2019
12.31
12.41
12.27
12.31
4,374,204
-0.01(-0.05%)
Mar 21, 2019
12.01
12.37
11.92
12.31
2,944,893
+0.30(+2.49%)
Mar 20, 2019
11.77
12.07
11.69
12.01
2,440,532
+0.26(+2.21%)
Mar 19, 2019
11.82
11.84
11.73
11.75
1,504,383
-0.04(-0.33%)
Mar 18, 2019
11.96
12.01
11.76
11.79
2,412,935
-0.12(-0.98%)
Mar 15, 2019
12.04
12.05
11.84
11.91
3,094,226
-0.14(-1.19%)
Mar 14, 2019
12.01
12.07
11.88
12.05
2,273,737
+0.16(+1.31%)
Mar 13, 2019
11.77
11.93
11.76
11.90
1,971,921
+0.15(+1.27%)
Mar 12, 2019
11.84
11.88
11.73
11.75
1,374,815
-0.09(-0.77%)
Mar 11, 2019
11.65
11.84
11.62
11.84
1,312,202
+0.24(+2.08%)
Mar 08, 2019
11.67
11.77
11.53
11.60
2,528,301
-0.07(-0.61%)
Mar 07, 2019
11.60
11.80
11.59
11.67
2,858,902
+0.09(+0.79%)
Mar 06, 2019
11.75
11.77
11.53
11.58
2,624,542
-0.18(-1.49%)
Mar 05, 2019
11.75
11.94
11.73
11.75
4,192,373
-0.02(-0.17%)
Mar 04, 2019
11.67
11.85
11.65
11.77
2,893,266
+0.13(+1.12%)
Mar 01, 2019
11.77
11.77
11.56
11.64
3,430,739
-0.12(-1.00%)
Feb 28, 2019
11.88
11.91
11.71
11.76
3,845,242
-0.10(-0.82%)
Feb 27, 2019
12.09
12.09
11.53
11.86
4,222,000
-0.27(-2.20%)
Feb 26, 2019
12.12
12.18
12.03
12.12
2,790,172
+0.03(+0.22%)
Feb 25, 2019
12.19
12.26
12.09
12.10
2,205,971
-0.09(-0.75%)
Feb 22, 2019
12.16
12.25
12.09
12.19
1,521,375
+0.06(+0.48%)
Feb 21, 2019
12.02
12.15
11.95
12.13
897,755
+0.07(+0.54%)
Feb 20, 2019
12.20
12.20
11.96
12.07
1,282,010
-0.16(-1.28%)
Feb 19, 2019
12.14
12.25
12.09
12.22
2,522,070
+0.07(+0.59%)
Feb 15, 2019
12.03
12.16
11.97
12.15
1,579,151
+0.38(+3.21%)
Feb 14, 2019
11.65
11.86
11.61
11.77
1,965,737
+0.15(+1.26%)
Feb 13, 2019
11.65
11.75
11.56
11.63
2,545,460
-0.04(-0.33%)
Feb 12, 2019
11.77
11.81
11.64
11.66
1,380,388
-0.17(-1.45%)
Feb 11, 2019
11.73
11.87
11.71
11.84
1,581,297
+0.11(+0.92%)
Feb 08, 2019
11.79
11.87
11.66
11.73
1,158,293
-0.10(-0.86%)
Feb 07, 2019
11.63
11.90
11.58
11.83
1,929,042
+0.16(+1.37%)
Feb 06, 2019
11.59
11.67
11.53
11.67
1,544,607
+0.06(+0.55%)
Feb 05, 2019
11.61
11.62
11.52
11.61
1,399,377
+0.01(+0.06%)
Feb 04, 2019
11.39
11.61
11.35
11.60
1,701,283
+0.15(+1.34%)
Feb 01, 2019
11.51
11.55
11.21
11.45
2,044,065
-0.10(-0.88%)
Jan 31, 2019
11.40
11.58
11.28
11.55
2,948,831
+0.15(+1.29%)
Jan 30, 2019
11.26
11.48
11.22
11.40
2,027,852
+0.18(+1.65%)
Jan 29, 2019
11.13
11.22
11.11
11.22
2,709,116
+0.09(+0.80%)
Jan 28, 2019
10.95
11.16
10.95
11.13
1,508,919
+0.13(+1.16%)
Jan 25, 2019
10.82
11.02
10.82
11.00
1,914,704
+0.17(+1.53%)
Jan 24, 2019
10.87
10.94
10.78
10.84
1,165,015
-0.02(-0.18%)
Jan 23, 2019
10.77
10.87
10.73
10.85
1,461,565
+0.08(+0.77%)
Jan 22, 2019
10.82
10.86
10.59
10.77
2,159,678
-0.06(-0.53%)
Jan 18, 2019
10.71
10.83
10.68
10.83
1,712,587
+0.11(+1.07%)
Jan 17, 2019
10.54
10.73
10.54
10.71
1,275,904
+0.17(+1.57%)
Jan 16, 2019
10.40
10.55
10.40
10.55
2,341,446
+0.15(+1.41%)
Jan 15, 2019
10.36
10.53
10.34
10.40
1,550,283
+0.10(+0.93%)
Jan 14, 2019
10.43
10.50
10.27
10.31
2,069,218
-0.15(-1.40%)
Jan 11, 2019
10.47
10.48
10.36
10.45
1,971,466
-0.03(-0.30%)
Jan 10, 2019
10.33
10.62
10.33
10.48
1,489,855
+0.12(+1.17%)
Jan 09, 2019
10.45
10.48
10.24
10.36
1,009,499
-0.08(-0.73%)
Jan 08, 2019
10.29
10.47
10.24
10.44
1,593,094
+0.24(+2.38%)
Jan 07, 2019
10.13
10.33
10.09
10.20
1,578,540
+0.08(+0.82%)
Jan 04, 2019
10.03
10.25
9.936
10.11
1,719,956
+0.13(+1.34%)
Jan 03, 2019
9.719
10.17
9.694
9.981
1,971,894
+0.14(+1.43%)
Jan 02, 2019
10.13
10.13
9.751
9.840
2,088,708
-0.38(-3.74%)
Dec 31, 2018
10.16
10.27
10.04
10.22
2,380,561
+0.03(+0.31%)
Dec 28, 2018
10.20
10.36
10.12
10.19
2,801,417
+0.04(+0.44%)
Dec 27, 2018
10.11
10.15
9.789
10.15
2,024,423
-0.04(-0.38%)
Dec 26, 2018
9.751
10.20
9.681
10.18
2,891,413
+0.48(+4.93%)
Dec 24, 2018
10.16
10.20
9.694
9.707
1,466,879
-0.48(-4.76%)
Dec 21, 2018
10.48
10.70
10.17
10.19
3,895,579
-0.27(-2.62%)
Dec 20, 2018
10.59
10.64
10.37
10.47
1,944,603
-0.12(-1.14%)
Dec 19, 2018
10.77
10.82
10.55
10.59
2,129,397
-0.13(-1.25%)
Dec 18, 2018
10.59
10.77
10.55
10.72
2,320,035
+0.18(+1.76%)
Dec 17, 2018
11.01
11.08
10.52
10.54
2,193,828
-0.45(-4.06%)
Dec 14, 2018
11.15
11.16
10.94
10.98
1,484,283
-0.20(-1.77%)
Dec 13, 2018
11.08
11.28
11.08
11.18
1,520,895
+0.09(+0.81%)
Dec 12, 2018
11.35
11.38
11.06
11.09
1,622,408
-0.17(-1.53%)
Dec 11, 2018
11.29
11.40
11.18
11.26
1,562,168
+0.01(+0.11%)
Dec 10, 2018
11.42
11.42
11.17
11.25
2,396,638
-0.15(-1.34%)
Dec 07, 2018
11.50
11.52
11.30
11.40
1,676,052
-0.13(-1.11%)
Dec 06, 2018
11.08
11.53
10.98
11.53
2,232,135
+0.40(+3.55%)
Dec 04, 2018
11.38
11.45
11.06
11.14
2,455,042
-0.24(-2.13%)
Dec 03, 2018
11.42
11.42
11.24
11.38
1,896,419
+0.02(+0.17%)
Nov 30, 2018
11.21
11.38
11.15
11.36
2,921,527
+0.15(+1.37%)
Nov 29, 2018
11.16
11.29
11.08
11.21
2,892,624
+0.06(+0.51%)
Nov 28, 2018
10.99
11.20
10.96
11.15
2,782,063
+0.15(+1.39%)
Nov 27, 2018
10.91
11.00
10.81
10.99
2,104,738
+0.10(+0.94%)
Nov 26, 2018
10.92
10.93
10.71
10.89
3,650,426
+0.03(+0.29%)
Nov 23, 2018
10.86
10.91
10.75
10.86
617,798
-0.02(-0.18%)
Nov 21, 2018
10.88
10.88
10.88
0
+0.11(+1.01%)
Nov 20, 2018
10.61
10.95
10.61
10.77
2,133,461
+0.15(+1.38%)
Nov 19, 2018
10.66
10.73
10.55
10.62
1,430,391
-0.04(-0.36%)
Nov 16, 2018
10.52
10.70
10.48
10.66
1,816,860
+0.11(+1.03%)
Nov 15, 2018
10.41
10.59
10.18
10.55
2,613,424
+0.10(+0.98%)
Nov 14, 2018
10.52
10.57
10.40
10.45
2,190,099
-0.06(-0.61%)
Nov 13, 2018
10.78
10.82
10.52
10.52
2,175,178
-0.26(-2.43%)
Nov 12, 2018
10.91
11.02
10.77
10.78
1,159,519
-0.12(-1.11%)
Nov 09, 2018
10.81
10.98
10.79
10.90
1,893,849
+0.10(+0.94%)
Nov 08, 2018
10.66
10.81
10.61
10.80
1,297,646
+0.10(+0.89%)
Nov 07, 2018
10.68
10.78
10.60
10.70
1,284,137
+0.07(+0.66%)
Nov 06, 2018
10.50
10.67
10.45
10.63
1,662,902
+0.13(+1.21%)
Nov 05, 2018
10.40
10.64
10.40
10.50
2,258,849
+0.08(+0.80%)
Nov 02, 2018
10.70
10.77
10.16
10.42
2,288,362
-0.04(-0.43%)
Nov 01, 2018
10.37
10.53
10.31
10.47
1,726,780
+0.12(+1.21%)
Oct 31, 2018
10.58
10.58
10.23
10.34
2,250,832
-0.24(-2.24%)
Oct 30, 2018
10.49
10.68
10.47
10.58
2,123,420
+0.08(+0.77%)
Oct 29, 2018
10.48
10.62
10.44
10.50
1,784,623
+0.06(+0.60%)
Oct 26, 2018
10.66
10.70
10.39
10.43
1,510,855
-0.23(-2.16%)
Oct 25, 2018
10.63
10.70
10.54
10.66
1,323,585
+0.02(+0.23%)
Oct 24, 2018
10.58
10.74
10.54
10.64
1,769,514
+0.08(+0.77%)
Oct 23, 2018
10.35
10.62
10.35
10.56
2,186,458
+0.19(+1.86%)
Oct 22, 2018
10.42
10.53
10.35
10.37
1,654,461
-0.02(-0.18%)
Oct 19, 2018
10.37
10.47
10.37
10.38
1,165,650
-0.02(-0.18%)
Oct 18, 2018
10.33
10.48
10.33
10.40
2,000,568
+0.06(+0.54%)
Oct 17, 2018
10.33
10.45
10.27
10.35
2,433,885
+0.01(+0.12%)
Oct 16, 2018
10.06
10.40
9.991
10.33
1,844,794
+0.29(+2.86%)
Oct 15, 2018
9.898
10.13
9.898
10.05
1,901,627
+0.13(+1.32%)
Oct 12, 2018
10.13
10.16
9.898
9.917
2,168,077
-0.14(-1.36%)
Oct 11, 2018
10.48
10.50
10.05
10.05
2,678,503
-0.42(-3.99%)
Oct 10, 2018
10.40
10.57
10.39
10.47
2,329,163
+0.06(+0.60%)
Oct 09, 2018
10.28
10.43
10.26
10.41
1,539,408
+0.12(+1.21%)
Oct 08, 2018
10.05
10.34
10.05
10.28
1,605,741
+0.24(+2.42%)
Oct 05, 2018
9.991
10.14
9.985
10.04
1,487,767
+0.06(+0.62%)
Oct 04, 2018
9.910
10.02
9.789
9.979
2,278,139
-0.02(-0.19%)
Oct 03, 2018
10.23
10.28
9.879
9.998
2,268,882
-0.24(-2.32%)
Oct 02, 2018
10.27
10.38
10.22
10.23
1,776,593
-0.14(-1.38%)
Oct 01, 2018
10.52
10.61
10.36
10.38
2,005,431
-0.14(-1.31%)
Sep 28, 2018
10.33
10.53
10.33
10.52
1,701,496
+0.18(+1.75%)
Sep 27, 2018
10.20
10.42
10.17
10.33
2,038,882
+0.16(+1.53%)
Sep 26, 2018
10.36
10.41
10.18
10.18
1,836,474
-0.18(-1.75%)
Sep 25, 2018
10.38
10.45
10.35
10.36
1,411,014
-0.02(-0.18%)
Sep 24, 2018
10.47
10.47
10.26
10.38
1,824,184
-0.11(-1.01%)
Sep 21, 2018
10.50
10.60
10.47
10.48
2,546,152
-0.04(-0.41%)
Sep 20, 2018
10.39
10.53
10.32
10.53
1,381,944
+0.12(+1.20%)
Sep 19, 2018
10.62
10.66
10.38
10.40
1,735,351
-0.21(-1.94%)
Sep 18, 2018
10.73
10.76
10.61
10.61
1,598,130
-0.13(-1.22%)
Sep 17, 2018
10.70
10.76
10.65
10.74
1,144,480
+0.05(+0.47%)
Sep 14, 2018
10.78
10.78
10.60
10.69
2,251,292
-0.13(-1.21%)
Sep 13, 2018
10.72
10.86
10.68
10.82
1,959,441
+0.14(+1.29%)
Sep 12, 2018
10.60
10.70
10.56
10.68
2,678,829
+0.10(+0.94%)
Sep 11, 2018
10.55
10.65
10.50
10.58
3,213,458
-0.02(-0.23%)
Sep 10, 2018
10.55
10.66
10.53
10.61
3,332,472
+0.12(+1.13%)
Sep 07, 2018
10.72
10.74
10.47
10.49
3,401,229
-0.30(-2.77%)
Sep 06, 2018
10.85
10.86
10.78
10.79
1,323,000
-0.02(-0.23%)
Sep 05, 2018
10.70
10.85
10.63
10.81
1,226,385
+0.09(+0.87%)
Sep 04, 2018
10.91
10.94
10.71
10.72
1,579,908
-0.19(-1.72%)
Aug 31, 2018
10.91
10.91
10.91
0
-0.01(-0.06%)
Aug 30, 2018
10.95
11.00
10.88
10.91
1,686,971
-0.01(-0.06%)
Aug 29, 2018
10.92
10.99
10.89
10.92
1,338,612
+0.03(+0.29%)
Aug 28, 2018
10.75
10.90
10.72
10.89
2,575,989
+0.14(+1.28%)
Aug 27, 2018
10.87
10.92
10.74
10.75
2,389,573
-0.11(-0.98%)
Aug 24, 2018
10.88
10.94
10.82
10.86
1,243,093
-0.06(-0.51%)
Aug 23, 2018
10.99
11.00
10.91
10.91
1,516,236
-0.06(-0.51%)
Aug 22, 2018
10.95
11.01
10.94
10.97
4,472,545
+0.00(+0.00%)
Aug 21, 2018
10.88
10.98
10.82
10.97
3,832,301
+0.08(+0.74%)
Aug 20, 2018
10.93
11.02
10.85
10.89
2,588,285
+0.02(+0.17%)
Aug 17, 2018
10.65
10.88
10.63
10.87
3,223,095
+0.24(+2.29%)
Aug 16, 2018
10.66
10.67
10.40
10.63
2,166,507
-0.07(-0.70%)
Aug 15, 2018
10.51
10.71
10.46
10.70
2,245,218
+0.21(+1.96%)
Aug 14, 2018
10.39
10.55
10.39
10.50
1,347,292
+0.14(+1.39%)
Aug 13, 2018
10.34
10.38
10.27
10.35
1,980,192
+0.06(+0.61%)
Aug 10, 2018
10.35
10.38
10.27
10.29
1,245,658
-0.09(-0.90%)
Aug 09, 2018
10.33
10.43
10.33
10.38
1,111,600
+0.07(+0.66%)
Aug 08, 2018
10.47
10.47
10.26
10.32
1,467,452
-0.15(-1.43%)
Aug 07, 2018
10.53
10.54
10.40
10.47
2,427,639
-0.07(-0.71%)
Aug 06, 2018
10.37
10.59
10.33
10.54
3,310,453
+0.19(+1.81%)
Aug 03, 2018
10.17
10.37
10.10
10.35
2,888,632
+0.53(+5.40%)
Aug 02, 2018
9.585
9.829
9.585
9.823
2,919,020
+0.20(+2.03%)
Aug 01, 2018
9.531
9.640
9.409
9.628
1,834,465
+0.02(+0.25%)
Jul 31, 2018
9.445
9.665
9.400
9.604
1,665,568
+0.21(+2.20%)
Jul 30, 2018
9.348
9.403
9.238
9.396
1,936,324
+0.04(+0.46%)
Jul 27, 2018
9.591
9.665
9.262
9.354
2,077,716
-0.24(-2.48%)
Jul 26, 2018
9.628
9.695
9.579
9.591
1,384,296
-0.02(-0.25%)
Jul 25, 2018
9.549
9.659
9.549
9.616
1,220,114
+0.07(+0.77%)
Jul 24, 2018
9.598
9.598
9.509
9.543
2,433,782
-0.06(-0.63%)
Jul 23, 2018
9.579
9.622
9.512
9.604
2,131,672
+0.04(+0.38%)
Jul 20, 2018
9.543
9.549
9.409
9.567
6,107,629
+0.01(+0.13%)
Jul 19, 2018
9.415
9.598
9.372
9.555
4,728,284
+0.13(+1.42%)
Jul 18, 2018
9.488
9.531
9.326
9.421
2,127,733
-0.10(-1.02%)
Jul 17, 2018
9.683
9.732
9.506
9.518
2,259,846
-0.15(-1.51%)
Jul 16, 2018
9.659
9.686
9.579
9.665
2,450,453
+0.01(+0.06%)
Jul 13, 2018
9.750
9.817
9.622
9.659
2,219,170
-0.07(-0.69%)
Jul 12, 2018
9.756
9.811
9.695
9.726
1,573,099
-0.04(-0.37%)
Jul 11, 2018
9.738
9.799
9.701
9.762
6,807,110
+0.04(+0.44%)
Jul 10, 2018
9.659
9.759
9.637
9.719
2,432,628
+0.05(+0.57%)
Jul 09, 2018
9.799
9.811
9.573
9.665
2,882,917
-0.15(-1.49%)
Jul 06, 2018
9.799
9.860
9.787
9.811
1,924,269
+0.05(+0.56%)
Jul 05, 2018
9.659
9.756
9.567
9.756
2,691,705
+0.11(+1.14%)
Jul 03, 2018
9.646
9.646
9.646
0
+0.21(+2.26%)
Jul 02, 2018
9.610
9.646
9.244
9.433
3,211,388
-0.28(-2.89%)
Jun 29, 2018
9.750
9.805
9.674
9.713
7,497,441
-0.07(-0.69%)
Jun 28, 2018
9.726
9.799
9.689
9.780
2,869,917
+0.07(+0.69%)
Jun 27, 2018
9.829
9.829
9.707
9.713
3,742,536
-0.05(-0.50%)
Jun 26, 2018
9.762
9.786
9.701
9.762
3,092,963
+0.01(+0.06%)
Jun 25, 2018
9.780
9.835
9.683
9.756
1,710,928
-0.02(-0.19%)
Jun 22, 2018
9.750
9.793
9.689
9.774
5,895,622
+0.01(+0.06%)
Jun 21, 2018
9.823
9.878
9.738
9.768
2,934,363
-0.04(-0.43%)
Jun 20, 2018
9.524
9.841
9.524
9.811
4,251,136
+0.28(+2.94%)
Jun 19, 2018
9.445
9.573
9.433
9.531
4,702,556
+0.09(+0.90%)
Jun 18, 2018
9.433
9.521
9.375
9.445
3,862,553
-0.03(-0.32%)
Jun 15, 2018
9.494
9.275
9.476
5,415,880
+0.20(+2.17%)
Jun 14, 2018
9.067
9.287
9.046
9.275
3,332,139
+0.21(+2.35%)
Jun 13, 2018
9.275
9.351
9.031
9.061
3,254,109
-0.21(-2.24%)
Jun 12, 2018
9.025
9.290
9.000
9.269
3,193,156
+0.24(+2.70%)
Jun 11, 2018
9.031
9.049
8.946
9.025
2,765,816
-0.03(-0.34%)
Jun 08, 2018
9.061
9.131
9.031
9.055
3,211,572
+0.01(+0.07%)
Jun 07, 2018
9.049
9.074
8.964
9.049
2,029,405
+0.02(+0.27%)
Jun 06, 2018
8.909
9.025
3,042,841
-0.03(-0.34%)
Jun 05, 2018
9.256
9.299
9.049
9.055
2,978,284
-0.11(-1.20%)
Jun 04, 2018
9.226
9.250
9.104
9.165
3,314,606
-0.06(-0.66%)
Jun 01, 2018
9.256
9.311
9.214
9.226
2,591,738
-0.05(-0.53%)
May 31, 2018
9.311
9.326
9.241
9.275
3,699,708
-0.06(-0.65%)
May 30, 2018
9.220
9.372
9.171
9.336
4,684,700
+0.10(+1.06%)
May 29, 2018
9.116
9.262
9.074
9.238
1,918,056
+0.12(+1.34%)
May 25, 2018
9.116
9.116
9.116
0
+0.05(+0.54%)
May 24, 2018
9.141
9.141
9.000
9.067
1,382,765
-0.02(-0.27%)
May 23, 2018
8.964
9.150
8.927
9.092
3,704,430
+0.18(+1.98%)
May 22, 2018
8.988
9.031
8.909
8.915
2,434,789
-0.05(-0.61%)
May 21, 2018
8.891
9.019
8.781
8.970
1,617,943
+0.11(+1.24%)
May 18, 2018
8.946
8.952
8.842
8.860
1,636,904
-0.04(-0.41%)
May 17, 2018
8.903
8.961
8.805
8.897
2,112,944
+0.01(+0.07%)
May 16, 2018
9.116
9.116
8.885
8.891
2,653,006
-0.14(-1.55%)
May 15, 2018
9.153
9.153
9.031
9.031
3,003,310
-0.16(-1.79%)
May 14, 2018
9.384
9.396
9.177
9.195
2,648,981
-0.19(-2.01%)
May 11, 2018
9.445
9.476
9.372
9.384
1,768,202
-0.02(-0.26%)
May 10, 2018
9.323
9.430
9.323
9.409
1,587,816
+0.11(+1.18%)
May 09, 2018
9.189
9.299
9.147
9.299
1,457,025
+0.08(+0.86%)
May 08, 2018
9.214
9.262
9.128
9.220
2,225,954
-0.05(-0.53%)
May 07, 2018
9.067
9.311
9.046
9.269
2,498,350
+0.20(+2.22%)
May 04, 2018
9.116
9.125
8.927
9.067
4,125,165
+0.26(+2.90%)
May 03, 2018
8.740
8.829
8.681
8.812
3,724,675
+0.04(+0.41%)
May 02, 2018
8.913
8.936
8.734
8.776
3,980,056
-0.14(-1.53%)
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
.