Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.15 15.23 14.97 15.08 2,319,643 -0.13(-0.89%)
Oct 28, 2021 15.06 15.25 15.05 15.21 2,501,410 +0.15(+1.00%)
Oct 27, 2021 14.90 15.13 14.90 15.06 1,858,491 +0.20(+1.33%)
Oct 26, 2021 14.76 14.86 1,605,992 +0.13(+0.92%)
Oct 25, 2021 14.81 14.83 14.68 14.73 1,439,380 -0.08(-0.54%)
Oct 22, 2021 14.78 14.92 14.76 14.81 1,487,555 +0.06(+0.38%)
Oct 21, 2021 14.91 14.91 14.71 14.75 2,872,745 -0.16(-1.06%)
Oct 20, 2021 14.81 14.96 14.77 14.91 2,234,215 +0.13(+0.86%)
Oct 19, 2021 14.86 14.86 14.74 14.78 2,101,117 -0.02(-0.16%)
Oct 18, 2021 14.67 14.85 14.63 14.81 1,960,437 +0.09(+0.59%)
Oct 15, 2021 14.90 14.93 14.71 14.72 2,224,320 -0.06(-0.43%)
Oct 14, 2021 14.76 14.84 14.67 14.78 2,003,705 +0.13(+0.92%)
Oct 13, 2021 14.44 14.69 14.43 14.65 2,011,156 +0.18(+1.26%)
Oct 12, 2021 14.47 14.55 14.40 14.47 2,176,552 +0.02(+0.11%)
Oct 11, 2021 14.47 14.55 14.38 14.45 1,713,518 +0.03(+0.22%)
Oct 08, 2021 14.30 14.50 14.29 14.42 2,400,220 +0.13(+0.89%)
Oct 07, 2021 14.45 14.61 14.24 14.29 3,851,139 -0.13(-0.93%)
Oct 06, 2021 13.94 14.44 13.88 14.43 2,953,940 +0.37(+2.65%)
Oct 05, 2021 14.09 14.13 13.86 14.05 2,902,348 -0.03(-0.23%)
Oct 04, 2021 14.17 14.28 14.05 14.09 4,646,468 -0.03(-0.22%)
Oct 01, 2021 13.92 14.22 13.80 14.12 2,418,683 +0.14(+1.02%)
Sep 30, 2021 14.39 14.40 13.96 13.98 3,203,422 -0.39(-2.71%)
Sep 29, 2021 14.13 14.44 14.12 14.36 2,173,647 +0.25(+1.80%)
Sep 28, 2021 14.22 14.28 14.06 14.11 2,859,359 -0.19(-1.33%)
Sep 27, 2021 14.54 14.70 14.29 14.30 1,650,589 -0.24(-1.64%)
Sep 24, 2021 14.68 14.74 14.44 14.54 3,077,331 -0.13(-0.87%)
Sep 23, 2021 14.58 14.73 14.55 14.67 1,552,689 +0.04(+0.27%)
Sep 22, 2021 14.59 14.69 14.48 14.63 1,554,045 +0.11(+0.76%)
Sep 21, 2021 14.56 14.64 14.48 14.51 1,577,325 +0.04(+0.27%)
Sep 20, 2021 14.41 14.54 14.30 14.47 1,722,599 -0.04(-0.27%)
Sep 17, 2021 14.78 14.78 14.51 14.51 4,767,491 -0.13(-0.87%)
Sep 16, 2021 14.53 14.78 14.45 14.64 1,923,548 +0.12(+0.82%)
Sep 15, 2021 14.44 14.57 14.37 14.52 1,930,667 +0.04(+0.27%)
Sep 14, 2021 14.52 14.53 14.35 14.48 2,139,101 +0.03(+0.22%)
Sep 13, 2021 14.41 14.62 14.36 14.45 1,818,543 -0.03(-0.22%)
Sep 10, 2021 14.68 14.70 14.45 14.48 1,442,759 -0.17(-1.19%)
Sep 09, 2021 14.86 14.86 14.66 14.66 1,975,494 -0.26(-1.75%)
Sep 08, 2021 14.69 14.99 14.67 14.92 1,809,727 +0.17(+1.18%)
Sep 07, 2021 14.94 15.01 14.67 14.74 1,945,603 -0.26(-1.74%)
Sep 03, 2021 14.99 15.01 14.84 15.01 1,379,804 -0.04(-0.26%)
Sep 02, 2021 14.95 15.09 14.85 15.05 2,197,137 +0.12(+0.80%)
Sep 01, 2021 14.76 14.99 14.76 14.93 1,614,152 +0.25(+1.67%)
Aug 31, 2021 14.68 14.70 14.58 14.68 2,362,786 +0.06(+0.38%)
Aug 30, 2021 14.45 14.63 14.44 14.63 1,560,641 +0.10(+0.71%)
Aug 27, 2021 14.43 14.63 14.40 14.52 1,845,528 +0.16(+1.10%)
Aug 26, 2021 14.57 14.60 14.36 14.36 2,346,421 -0.21(-1.47%)
Aug 25, 2021 14.69 14.74 14.57 14.58 1,622,069 -0.11(-0.76%)
Aug 24, 2021 14.58 14.74 14.47 14.69 1,795,613 +0.14(+0.98%)
Aug 23, 2021 14.72 14.78 14.42 14.55 2,434,031 -0.17(-1.19%)
Aug 20, 2021 14.62 14.78 14.34 14.72 2,904,386 +0.05(+0.32%)
Aug 19, 2021 14.55 14.79 14.47 14.67 2,874,566 +0.17(+1.15%)
Aug 18, 2021 14.53 14.59 14.42 14.51 2,947,123 -0.03(-0.22%)
Aug 17, 2021 14.51 14.56 14.40 14.54 1,422,878 -0.06(-0.38%)
Aug 16, 2021 14.83 14.88 14.59 14.59 1,643,976 -0.25(-1.66%)
Aug 13, 2021 14.62 14.84 14.59 14.84 1,602,765 +0.25(+1.68%)
Aug 12, 2021 14.66 14.67 14.47 14.59 1,910,963 +0.00(+0.00%)
Aug 11, 2021 14.55 14.66 14.45 14.59 1,484,298 +0.13(+0.93%)
Aug 10, 2021 14.68 14.72 14.45 14.46 1,573,712 -0.22(-1.51%)
Aug 09, 2021 14.75 14.78 14.60 14.68 1,153,040 -0.07(-0.48%)
Aug 06, 2021 14.92 14.98 14.75 14.75 1,466,996 +0.13(+0.87%)
Aug 05, 2021 14.49 14.63 14.41 14.63 2,043,905 +0.17(+1.19%)
Aug 04, 2021 14.46 14.63 14.32 14.45 1,840,516 -0.16(-1.07%)
Aug 03, 2021 14.62 14.67 14.50 14.61 1,597,616 -0.03(-0.21%)
Aug 02, 2021 14.87 14.98 14.59 14.64 1,565,157 -0.15(-1.00%)
Jul 30, 2021 14.75 14.96 14.75 14.79 2,156,849 +0.08(+0.53%)
Jul 29, 2021 14.71 14.79 14.67 14.71 1,308,697 +0.02(+0.11%)
Jul 28, 2021 14.73 14.77 14.62 14.70 1,108,543 -0.04(-0.27%)
Jul 27, 2021 14.65 14.80 14.59 14.73 1,177,710 +0.07(+0.48%)
Jul 26, 2021 14.75 14.81 14.60 14.66 1,410,499 -0.05(-0.37%)
Jul 23, 2021 14.62 14.74 14.62 14.72 1,370,981 +0.10(+0.69%)
Jul 22, 2021 14.63 14.71 14.48 14.62 1,694,140 -0.09(-0.64%)
Jul 21, 2021 14.78 14.84 14.70 14.71 2,023,910 -0.01(-0.05%)
Jul 20, 2021 14.45 14.79 14.41 14.72 3,119,893 +0.33(+2.28%)
Jul 19, 2021 14.47 14.61 14.27 14.39 2,954,186 -0.16(-1.07%)
Jul 16, 2021 14.51 14.67 14.50 14.55 1,741,546 +0.09(+0.59%)
Jul 15, 2021 14.45 14.49 14.37 14.46 1,237,587 +0.02(+0.11%)
Jul 14, 2021 14.35 14.56 14.32 14.45 1,878,566 +0.05(+0.38%)
Jul 13, 2021 14.57 14.61 14.34 14.39 1,482,546 -0.24(-1.65%)
Jul 12, 2021 14.49 14.65 14.47 14.63 1,258,591 +0.09(+0.59%)
Jul 09, 2021 14.36 14.56 14.27 14.55 1,999,663 +0.29(+2.03%)
Jul 08, 2021 14.31 14.43 14.20 14.26 1,629,645 -0.13(-0.92%)
Jul 07, 2021 14.47 14.47 14.36 14.39 1,709,915 -0.09(-0.65%)
Jul 06, 2021 14.27 14.54 14.12 14.49 2,713,970 +0.21(+1.48%)
Jul 02, 2021 14.37 14.42 14.17 14.27 1,889,535 -0.01(-0.05%)
Jul 01, 2021 14.27 14.51 14.22 14.28 2,417,476 -0.13(-0.92%)
Jun 30, 2021 14.51 14.61 14.41 14.41 3,311,867 -0.13(-0.91%)
Jun 29, 2021 14.72 14.79 14.52 14.55 1,751,772 -0.19(-1.27%)
Jun 28, 2021 14.81 14.86 14.56 14.73 2,453,821 -0.08(-0.53%)
Jun 25, 2021 14.79 14.89 14.77 14.81 3,300,189 +0.00(+0.00%)
Jun 24, 2021 14.86 14.88 14.71 14.81 1,552,607 +0.00(+0.00%)
Jun 23, 2021 14.81 14.98 14.78 14.81 3,822,553 -0.05(-0.31%)
Jun 22, 2021 14.90 14.94 14.82 14.86 2,020,594 -0.03(-0.21%)
Jun 21, 2021 14.70 14.97 14.67 14.89 2,148,832 +0.24(+1.65%)
Jun 18, 2021 14.89 14.93 14.61 14.65 3,927,888 -0.24(-1.63%)
Jun 17, 2021 14.98 15.05 14.81 14.89 1,878,868 -0.09(-0.62%)
Jun 16, 2021 15.06 15.24 14.95 14.98 2,986,811 -0.09(-0.57%)
Jun 15, 2021 15.23 15.29 15.05 15.07 2,317,433 -0.18(-1.18%)
Jun 14, 2021 15.15 15.27 15.11 15.25 2,042,178 +0.05(+0.36%)
Jun 11, 2021 15.26 15.27 15.05 15.20 1,441,691 -0.06(-0.41%)
Jun 10, 2021 15.10 15.27 15.00 15.26 2,140,601 +0.18(+1.19%)
Jun 09, 2021 14.85 15.15 14.80 15.08 4,634,584 +0.36(+2.44%)
Jun 08, 2021 14.67 14.76 14.63 14.72 2,404,570 +0.11(+0.75%)
Jun 07, 2021 14.25 14.67 14.25 14.61 2,813,702 +0.41(+2.86%)
Jun 04, 2021 14.24 14.29 14.11 14.20 2,754,916 -0.02(-0.11%)
Jun 03, 2021 14.31 14.36 14.12 14.22 3,087,177 -0.11(-0.76%)
Jun 02, 2021 14.41 14.44 14.32 14.33 2,397,360 -0.04(-0.27%)
Jun 01, 2021 14.19 14.38 14.07 14.37 2,492,195 +0.22(+1.54%)
May 28, 2021 14.20 14.24 14.08 14.15 3,393,241 -0.01(-0.06%)
May 27, 2021 14.51 14.52 14.15 14.16 2,179,161 -0.20(-1.41%)
May 26, 2021 14.33 14.50 14.32 14.36 1,926,519 +0.03(+0.22%)
May 25, 2021 14.38 14.42 14.29 14.33 1,789,818 -0.03(-0.22%)
May 24, 2021 14.27 14.44 14.24 14.36 1,484,135 +0.15(+1.04%)
May 21, 2021 14.20 14.30 14.15 14.21 4,952,378 +0.05(+0.33%)
May 20, 2021 14.05 14.21 14.00 14.17 1,613,463 +0.09(+0.67%)
May 19, 2021 13.97 14.07 13.76 14.07 2,596,621 +0.02(+0.17%)
May 18, 2021 14.06 14.21 14.00 14.05 1,236,453 -0.02(-0.17%)
May 17, 2021 14.10 14.15 14.06 14.07 1,817,981 -0.05(-0.33%)
May 14, 2021 14.19 14.25 14.09 14.12 1,555,485 -0.04(-0.28%)
May 13, 2021 14.02 14.26 13.96 14.16 2,645,330 +0.19(+1.34%)
May 12, 2021 14.29 14.33 13.96 13.97 2,329,187 -0.37(-2.56%)
May 11, 2021 14.38 14.44 14.15 14.34 2,233,427 -0.14(-0.97%)
May 10, 2021 14.68 14.87 14.48 14.48 2,928,066 -0.09(-0.59%)
May 07, 2021 14.13 14.59 14.12 14.56 3,154,545 +0.62(+4.48%)
May 06, 2021 13.96 14.02 13.82 13.94 2,047,535 +0.02(+0.11%)
May 05, 2021 13.94 14.21 13.65 13.92 3,881,772 -0.30(-2.10%)
May 04, 2021 14.32 14.44 14.18 14.22 2,601,563 -0.10(-0.70%)
May 03, 2021 14.44 14.51 14.28 14.32 2,883,739 -0.05(-0.37%)
Apr 30, 2021 14.25 14.44 14.22 14.38 2,631,080 +0.06(+0.43%)
Apr 29, 2021 14.49 14.66 14.28 14.31 2,285,892 -0.12(-0.85%)
Apr 28, 2021 14.38 14.47 14.36 14.44 1,851,043 +0.08(+0.53%)
Apr 27, 2021 14.61 14.61 14.35 14.36 1,816,780 -0.21(-1.47%)
Apr 26, 2021 14.51 14.63 14.38 14.58 1,931,689 +0.14(+0.96%)
Apr 23, 2021 14.70 14.70 14.37 14.44 2,387,188 -0.21(-1.47%)
Apr 22, 2021 14.70 14.79 14.64 14.65 1,464,380 -0.04(-0.26%)
Apr 21, 2021 14.78 14.78 14.61 14.69 2,456,364 -0.06(-0.42%)
Apr 20, 2021 14.27 14.78 14.27 14.75 3,827,999 +0.49(+3.44%)
Apr 19, 2021 14.23 14.27 14.12 14.26 2,121,535 +0.03(+0.22%)
Apr 16, 2021 14.24 14.28 14.16 14.23 1,384,525 +0.08(+0.60%)
Apr 15, 2021 13.98 14.18 13.95 14.15 2,177,808 +0.20(+1.43%)
Apr 14, 2021 14.18 14.20 13.94 13.95 1,932,846 -0.21(-1.52%)
Apr 13, 2021 13.97 14.19 13.96 14.16 2,008,491 +0.15(+1.04%)
Apr 12, 2021 14.05 14.05 13.87 14.02 1,675,063 +0.00(+0.00%)
Apr 09, 2021 14.05 14.11 13.97 14.02 1,590,894 -0.05(-0.33%)
Apr 08, 2021 14.17 14.25 14.03 14.06 3,010,424 -0.10(-0.70%)
Apr 07, 2021 14.18 14.25 14.08 14.16 2,359,159 -0.01(-0.05%)
Apr 06, 2021 14.08 14.23 14.06 14.17 5,883,574 +0.09(+0.65%)
Apr 05, 2021 14.05 14.12 13.86 14.08 3,211,935 +0.05(+0.33%)
Apr 01, 2021 13.64 14.03 13.58 14.03 4,160,480 +0.47(+3.45%)
Mar 31, 2021 13.60 13.72 13.47 13.56 4,954,594 -0.21(-1.56%)
Mar 30, 2021 13.75 13.87 13.72 13.78 2,608,930 +0.04(+0.28%)
Mar 29, 2021 13.82 13.90 13.62 13.74 2,861,691 -0.11(-0.78%)
Mar 26, 2021 13.68 13.85 13.60 13.85 3,524,044 +0.24(+1.75%)
Mar 25, 2021 13.79 13.89 13.38 13.61 3,646,046 -0.15(-1.12%)
Mar 24, 2021 13.84 14.03 13.74 13.76 4,522,706 -0.08(-0.55%)
Mar 23, 2021 13.92 14.05 13.75 13.84 3,360,765 -0.05(-0.39%)
Mar 22, 2021 13.82 13.91 13.75 13.89 2,387,797 +0.14(+1.00%)
Mar 19, 2021 13.91 14.15 13.75 13.75 5,958,396 -0.36(-2.56%)
Mar 18, 2021 14.19 14.30 14.04 14.12 1,885,967 -0.14(-0.97%)
Mar 17, 2021 13.99 14.28 13.95 14.25 2,110,763 +0.21(+1.53%)
Mar 16, 2021 14.25 14.29 13.95 14.04 2,953,542 -0.24(-1.67%)
Mar 15, 2021 14.10 14.42 14.01 14.28 5,583,011 +0.40(+2.88%)
Mar 12, 2021 13.56 13.88 13.52 13.88 2,030,602 +0.33(+2.44%)
Mar 11, 2021 13.48 13.64 13.42 13.55 2,500,478 +0.10(+0.74%)
Mar 10, 2021 13.40 13.51 13.31 13.45 2,628,411 +0.09(+0.69%)
Mar 09, 2021 13.41 13.60 13.32 13.36 2,003,400 +0.00(+0.00%)
Mar 08, 2021 13.24 13.49 13.14 13.36 2,429,821 +0.15(+1.10%)
Mar 05, 2021 13.21 13.26 12.99 13.21 2,624,696 +0.06(+0.47%)
Mar 04, 2021 13.18 13.37 13.03 13.15 3,097,576 +0.03(+0.23%)
Mar 03, 2021 13.16 13.27 13.08 13.12 1,950,149 -0.04(-0.29%)
Mar 02, 2021 13.19 13.29 13.06 13.16 2,152,967 -0.05(-0.41%)
Mar 01, 2021 13.22 13.45 13.19 13.21 2,559,061 +0.16(+1.24%)
Feb 26, 2021 13.39 13.45 13.05 13.05 3,308,816 -0.35(-2.63%)
Feb 25, 2021 13.56 13.90 13.39 13.40 3,216,435 -0.12(-0.91%)
Feb 24, 2021 13.70 13.76 13.49 13.52 2,055,764 -0.15(-1.07%)
Feb 23, 2021 13.58 13.79 13.53 13.67 2,156,249 +0.13(+0.96%)
Feb 22, 2021 13.33 13.58 13.28 13.54 1,957,745 +0.18(+1.32%)
Feb 19, 2021 13.56 13.64 13.32 13.36 2,135,871 +0.08(+0.58%)
Feb 18, 2021 13.46 13.54 13.28 13.29 2,217,419 -0.14(-1.07%)
Feb 17, 2021 13.58 13.66 13.41 13.43 1,945,078 -0.20(-1.49%)
Feb 16, 2021 13.78 13.78 13.58 13.63 2,034,178 -0.09(-0.66%)
Feb 12, 2021 13.83 13.88 13.67 13.72 1,400,567 -0.13(-0.93%)
Feb 11, 2021 13.90 14.07 13.82 13.85 1,811,704 -0.02(-0.11%)
Feb 10, 2021 13.81 13.90 13.71 13.87 2,854,418 +0.16(+1.16%)
Feb 09, 2021 13.73 13.78 13.60 13.71 1,639,194 +0.04(+0.28%)
Feb 08, 2021 13.78 13.79 13.62 13.67 2,162,673 -0.08(-0.55%)
Feb 05, 2021 13.81 13.81 13.60 13.75 2,474,553 +0.02(+0.11%)
Feb 04, 2021 13.69 13.84 13.62 13.73 2,471,214 +0.01(+0.05%)
Feb 03, 2021 13.63 13.79 13.43 13.72 2,588,707 -0.02(-0.16%)
Feb 02, 2021 13.70 13.85 13.55 13.75 2,227,258 +0.11(+0.83%)
Feb 01, 2021 13.36 13.65 13.19 13.63 2,189,497 +0.33(+2.50%)
Jan 29, 2021 13.29 13.45 13.09 13.30 2,368,254 -0.06(-0.45%)
Jan 28, 2021 13.29 13.51 13.19 13.36 2,142,049 +0.08(+0.63%)
Jan 27, 2021 13.64 13.78 13.23 13.28 1,967,923 -0.51(-3.72%)
Jan 26, 2021 13.72 13.84 13.66 13.79 1,458,716 +0.08(+0.55%)
Jan 25, 2021 13.77 13.85 13.60 13.72 1,905,812 -0.02(-0.17%)
Jan 22, 2021 13.58 13.75 13.52 13.74 1,421,774 +0.07(+0.50%)
Jan 21, 2021 13.67 13.75 13.57 13.67 1,786,428 -0.08(-0.55%)
Jan 20, 2021 13.26 13.78 13.18 13.75 2,185,433 +0.48(+3.64%)
Jan 19, 2021 13.57 13.58 13.17 13.26 1,921,146 -0.27(-2.01%)
Jan 15, 2021 13.27 13.58 13.21 13.54 3,040,240 +0.21(+1.59%)
Jan 14, 2021 13.41 13.50 13.29 13.32 1,948,618 -0.02(-0.17%)
Jan 13, 2021 13.08 13.40 13.07 13.35 2,865,279 +0.40(+3.09%)
Jan 12, 2021 12.64 12.97 12.61 12.95 2,611,919 +0.31(+2.45%)
Jan 11, 2021 12.77 12.94 12.53 12.64 2,838,091 -0.17(-1.30%)
Jan 08, 2021 12.68 12.83 12.65 12.80 2,500,531 +0.18(+1.43%)
Jan 07, 2021 12.67 12.74 12.50 12.62 2,706,387 -0.12(-0.95%)
Jan 06, 2021 12.76 12.95 12.61 12.74 3,754,187 +0.01(+0.06%)
Jan 05, 2021 12.70 12.91 12.70 12.74 2,782,245 +0.09(+0.72%)
Jan 04, 2021 13.34 13.36 12.65 12.65 3,745,338 -0.78(-5.84%)
Dec 31, 2020 13.43 13.43 13.43 1,714,878 -0.01(-0.06%)
Dec 30, 2020 13.51 13.69 13.41 13.44 1,714,878 -0.05(-0.39%)
Dec 29, 2020 13.66 13.72 13.41 13.49 1,415,993 -0.14(-1.05%)
Dec 28, 2020 13.61 13.66 13.51 13.63 1,300,192 +0.07(+0.50%)
Dec 24, 2020 13.51 13.59 13.43 13.57 550,313 +0.11(+0.84%)
Dec 23, 2020 13.69 13.80 13.42 13.45 1,728,422 -0.20(-1.44%)
Dec 22, 2020 13.51 13.66 13.38 13.65 1,630,703 +0.19(+1.40%)
Dec 21, 2020 13.39 13.49 13.30 13.46 1,987,671 -0.10(-0.72%)
Dec 18, 2020 13.82 13.87 13.44 13.56 5,417,375 -0.26(-1.86%)
Dec 17, 2020 13.82 13.87 13.66 13.81 2,256,459 +0.02(+0.16%)
Dec 16, 2020 13.84 13.93 13.75 13.79 2,454,380 +0.02(+0.16%)
Dec 15, 2020 13.54 13.78 13.41 13.77 2,512,094 +0.28(+2.07%)
Dec 14, 2020 13.60 13.71 13.47 13.49 2,926,335 -0.13(-0.94%)
Dec 11, 2020 13.32 13.63 13.31 13.62 3,749,206 +0.24(+1.81%)
Dec 10, 2020 13.29 13.41 13.20 13.38 1,206,336 +0.00(+0.00%)
Dec 09, 2020 13.45 13.53 13.14 13.38 2,074,925 -0.08(-0.56%)
Dec 08, 2020 13.40 13.49 13.33 13.45 2,010,539 -0.02(-0.17%)
Dec 07, 2020 13.33 13.50 13.26 13.47 1,573,619 +0.12(+0.90%)
Dec 04, 2020 13.23 13.44 13.22 13.35 1,853,595 +0.14(+1.03%)
Dec 03, 2020 13.21 13.37 13.16 13.22 1,626,572 +0.05(+0.40%)
Dec 02, 2020 13.26 13.32 13.04 13.17 2,384,603 -0.12(-0.91%)
Dec 01, 2020 13.18 13.35 13.11 13.29 2,286,758 +0.20(+1.50%)
Nov 30, 2020 13.20 13.26 13.05 13.09 2,611,035 -0.15(-1.14%)
Nov 27, 2020 13.40 13.40 13.13 13.24 871,063 -0.17(-1.24%)
Nov 25, 2020 13.49 13.51 13.25 13.41 2,330,347 -0.06(-0.45%)
Nov 24, 2020 13.55 13.75 13.42 13.47 3,192,792 +0.09(+0.68%)
Nov 23, 2020 13.47 13.68 13.38 13.38 1,904,197 +0.00(+0.00%)
Nov 20, 2020 13.51 13.54 13.29 13.38 1,883,814 -0.19(-1.39%)
Nov 19, 2020 13.47 13.61 13.34 13.57 1,428,658 +0.02(+0.11%)
Nov 18, 2020 13.84 13.92 13.51 13.55 2,144,466 -0.28(-2.02%)
Nov 17, 2020 13.98 13.99 13.74 13.83 2,962,723 -0.26(-1.87%)
Nov 16, 2020 14.38 14.49 13.98 14.09 2,754,477 -0.02(-0.16%)
Nov 13, 2020 13.96 14.15 13.95 14.12 2,789,737 +0.21(+1.52%)
Nov 12, 2020 13.91 14.00 13.65 13.91 3,276,729 -0.14(-1.02%)
Nov 11, 2020 13.91 14.06 13.63 14.05 3,310,099 +0.04(+0.27%)
Nov 10, 2020 13.54 14.03 13.40 14.01 2,976,265 +0.85(+6.42%)
Nov 09, 2020 14.13 14.87 13.15 13.17 4,371,983 +0.06(+0.45%)
Nov 06, 2020 13.31 13.48 13.01 13.11 1,692,576 -0.20(-1.50%)
Nov 05, 2020 13.30 13.45 13.19 13.31 1,418,758 +0.05(+0.39%)
Nov 04, 2020 13.10 13.35 12.95 13.25 1,905,902 +0.11(+0.84%)
Nov 03, 2020 12.88 13.21 12.69 13.14 2,291,070 +0.46(+3.61%)
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.