Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthpeak Properties Inc (NY: DOC )

22.76 +0.20 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.723 6.759 6.549 6.604 1,354,353 -0.16(-2.35%)
Apr 29, 2015 6.946 6.946 6.751 6.763 1,037,888 -0.23(-3.24%)
Apr 28, 2015 6.982 6.998 6.883 6.990 683,759 +0.01(+0.11%)
Apr 27, 2015 7.006 7.082 6.954 6.982 885,806 -0.02(-0.28%)
Apr 24, 2015 6.962 7.044 6.962 7.002 930,452 +0.03(+0.46%)
Apr 23, 2015 7.022 7.050 6.922 6.970 787,897 -0.05(-0.74%)
Apr 22, 2015 7.006 7.066 7.006 7.022 1,503,670 +0.03(+0.40%)
Apr 21, 2015 6.883 7.050 6.879 6.994 2,423,407 +0.15(+2.21%)
Apr 20, 2015 6.867 6.899 6.799 6.843 1,020,471 +0.01(+0.17%)
Apr 17, 2015 6.871 6.914 6.783 6.831 1,413,922 -0.08(-1.09%)
Apr 16, 2015 6.827 6.934 6.783 6.906 1,444,211 +0.08(+1.22%)
Apr 15, 2015 6.851 6.926 6.803 6.823 2,947,041 -0.08(-1.21%)
Apr 14, 2015 6.910 6.954 6.891 6.906 956,249 +0.00(+0.06%)
Apr 13, 2015 6.962 6.978 6.902 6.902 1,092,913 -0.07(-1.03%)
Apr 10, 2015 7.054 7.097 6.962 6.974 1,523,479 -0.07(-0.96%)
Apr 09, 2015 7.129 7.141 6.994 7.042 3,041,751 -0.06(-0.84%)
Apr 08, 2015 7.062 7.121 7.042 7.101 3,147,949 +0.10(+1.36%)
Apr 07, 2015 7.038 7.082 6.970 7.006 2,425,149 -0.04(-0.62%)
Apr 06, 2015 7.038 7.157 7.038 7.050 1,286,604 +0.04(+0.57%)
Apr 02, 2015 7.026 7.010 7.010 7.010 898,102 -0.02(-0.23%)
Apr 01, 2015 6.990 7.062 6.930 7.026 1,050,400 +0.02(+0.28%)
Mar 31, 2015 7.038 7.078 6.922 7.006 1,714,232 -0.04(-0.51%)
Mar 30, 2015 6.954 7.066 6.942 7.042 1,229,026 +0.10(+1.37%)
Mar 27, 2015 6.887 6.950 6.863 6.946 935,044 +0.05(+0.69%)
Mar 26, 2015 6.871 6.950 6.867 6.899 1,122,985 -0.01(-0.17%)
Mar 25, 2015 7.054 7.054 6.867 6.910 2,066,259 -0.13(-1.81%)
Mar 24, 2015 7.026 7.078 7.002 7.038 2,231,412 -0.02(-0.28%)
Mar 23, 2015 7.058 7.093 7.002 7.058 1,805,561 -0.01(-0.11%)
Mar 20, 2015 6.891 7.074 6.799 7.066 2,692,961 +0.26(+3.80%)
Mar 19, 2015 6.747 6.827 6.723 6.807 1,372,410 +0.03(+0.47%)
Mar 18, 2015 6.672 6.779 6.616 6.775 1,271,462 +0.09(+1.37%)
Mar 17, 2015 6.680 6.747 6.652 6.684 1,213,296 +0.00(+0.00%)
Mar 16, 2015 6.592 6.692 6.564 6.684 1,316,727 +0.10(+1.45%)
Mar 13, 2015 6.513 6.616 6.509 6.588 2,095,595 +0.07(+1.10%)
Mar 12, 2015 6.441 6.547 6.437 6.517 984,384 +0.12(+1.80%)
Mar 11, 2015 6.421 6.445 6.326 6.401 1,085,148 -0.01(-0.19%)
Mar 10, 2015 6.286 6.461 6.266 6.413 2,191,009 +0.09(+1.45%)
Mar 09, 2015 6.310 6.369 6.286 6.322 872,205 +0.01(+0.13%)
Mar 06, 2015 6.521 6.521 6.234 6.314 2,411,726 -0.19(-3.00%)
Mar 05, 2015 6.548 6.564 6.509 6.509 773,273 -0.03(-0.43%)
Mar 04, 2015 6.529 6.572 6.505 6.536 1,200,014 +0.03(+0.49%)
Mar 03, 2015 6.584 6.604 6.505 6.505 996,836 -0.10(-1.51%)
Mar 02, 2015 6.544 6.676 6.548 6.604 802,270 +0.06(+0.91%)
Feb 27, 2015 6.540 6.616 6.517 6.544 1,037,330 +0.01(+0.18%)
Feb 26, 2015 6.540 6.552 6.517 6.533 1,026,124 +0.01(+0.12%)
Feb 25, 2015 6.525 6.612 6.517 6.525 1,394,884 +0.01(+0.12%)
Feb 24, 2015 6.540 6.564 6.477 6.517 783,556 -0.06(-0.91%)
Feb 23, 2015 6.584 6.636 6.544 6.576 1,154,269 +0.00(+0.00%)
Feb 20, 2015 6.493 6.584 6.477 6.576 977,542 +0.06(+0.85%)
Feb 19, 2015 6.572 6.592 6.465 6.521 1,536,422 -0.08(-1.15%)
Feb 18, 2015 6.576 6.604 6.509 6.596 1,259,797 +0.03(+0.48%)
Feb 17, 2015 6.712 6.751 6.533 6.564 1,670,539 -0.14(-2.08%)
Feb 13, 2015 6.600 6.704 6.704 6.704 2,820,239 +0.10(+1.44%)
Feb 12, 2015 6.529 6.612 6.485 6.608 1,347,596 +0.11(+1.71%)
Feb 11, 2015 6.552 6.588 6.471 6.497 849,955 -0.04(-0.67%)
Feb 10, 2015 6.576 6.580 6.453 6.540 1,763,401 -0.03(-0.42%)
Feb 09, 2015 6.640 6.684 6.556 6.568 1,059,784 -0.08(-1.20%)
Feb 06, 2015 6.763 6.763 6.640 6.648 2,262,681 -0.11(-1.65%)
Feb 05, 2015 6.791 6.803 6.737 6.759 1,835,088 +0.20(+3.12%)
Feb 04, 2015 6.616 6.616 6.477 6.555 2,165,046 -0.10(-1.51%)
Feb 03, 2015 6.651 6.690 6.585 6.655 1,290,766 +0.00(+0.06%)
Feb 02, 2015 6.852 6.852 6.589 6.651 2,018,297 -0.15(-2.27%)
Jan 30, 2015 6.813 6.893 6.659 6.805 6,930,546 -0.04(-0.56%)
Jan 29, 2015 6.828 6.913 6.778 6.844 1,969,973 +0.03(+0.40%)
Jan 28, 2015 6.917 6.991 6.782 6.817 1,967,360 -0.07(-1.01%)
Jan 27, 2015 6.647 6.936 6.647 6.886 3,608,123 +0.22(+3.24%)
Jan 26, 2015 6.570 6.670 6.539 6.670 1,224,761 +0.12(+1.83%)
Jan 23, 2015 6.636 6.639 6.528 6.551 3,003,917 -0.07(-0.99%)
Jan 22, 2015 6.535 6.680 6.508 6.616 2,136,380 +0.08(+1.30%)
Jan 21, 2015 6.458 6.551 6.458 6.531 1,611,661 -0.04(-0.65%)
Jan 20, 2015 6.578 6.597 6.547 6.574 3,188,956 +0.02(+0.29%)
Jan 16, 2015 6.474 6.570 6.474 6.555 2,832,036 +0.06(+0.89%)
Jan 15, 2015 6.435 6.535 6.416 6.497 20,323,282 +0.08(+1.20%)
Jan 14, 2015 6.373 6.493 6.281 6.420 2,392,060 -0.10(-1.54%)
Jan 13, 2015 6.655 6.705 6.501 6.520 818,267 -0.13(-1.97%)
Jan 12, 2015 6.616 6.690 6.597 6.651 635,362 +0.05(+0.82%)
Jan 09, 2015 6.585 6.655 6.520 6.597 675,002 +0.04(+0.59%)
Jan 08, 2015 6.639 6.639 6.512 6.558 993,523 -0.06(-0.93%)
Jan 07, 2015 6.574 6.620 6.535 6.620 2,883,035 +0.09(+1.42%)
Jan 06, 2015 6.555 6.651 6.512 6.528 2,264,709 +0.00(+0.06%)
Jan 05, 2015 6.439 6.558 6.439 6.524 665,824 +0.06(+0.96%)
Jan 02, 2015 6.423 6.462 6.250 6.462 949,655 +0.06(+0.90%)
Dec 31, 2014 6.458 6.404 6.404 6.404 639,727 -0.03(-0.42%)
Dec 30, 2014 6.447 6.512 6.390 6.431 525,519 -0.05(-0.71%)
Dec 29, 2014 6.474 6.547 6.474 6.477 458,413 +0.00(+0.00%)
Dec 26, 2014 6.458 6.524 6.435 6.477 519,309 +0.05(+0.72%)
Dec 24, 2014 6.420 6.431 6.431 6.431 287,462 +0.00(+0.00%)
Dec 23, 2014 6.493 6.508 6.416 6.431 704,923 -0.06(-0.95%)
Dec 22, 2014 6.362 6.504 6.362 6.493 938,413 +0.13(+2.06%)
Dec 19, 2014 6.342 6.433 6.335 6.362 5,079,422 +0.03(+0.43%)
Dec 18, 2014 6.288 6.356 6.234 6.335 2,289,235 +0.08(+1.36%)
Dec 17, 2014 6.049 6.271 6.041 6.250 2,159,563 +0.19(+3.12%)
Dec 16, 2014 6.018 6.119 5.987 6.061 1,080,814 +0.02(+0.38%)
Dec 15, 2014 6.092 6.138 5.999 6.038 961,171 -0.01(-0.19%)
Dec 12, 2014 5.995 6.107 5.995 6.049 841,788 -0.00(-0.06%)
Dec 11, 2014 6.065 6.149 6.018 6.053 715,499 +0.02(+0.32%)
Dec 10, 2014 6.038 6.136 6.030 6.034 1,155,946 -0.01(-0.19%)
Dec 09, 2014 6.007 6.072 5.999 6.045 1,177,147 -0.02(-0.32%)
Dec 08, 2014 6.007 6.068 6.007 6.065 1,099,506 +0.05(+0.77%)
Dec 05, 2014 6.007 6.041 5.991 6.018 1,172,061 +0.01(+0.19%)
Dec 04, 2014 5.964 6.061 5.926 6.007 1,110,279 +0.04(+0.71%)
Dec 03, 2014 5.945 5.987 5.933 5.964 1,120,634 +0.01(+0.13%)
Dec 02, 2014 5.879 5.980 5.872 5.957 1,252,799 +0.08(+1.38%)
Dec 01, 2014 5.972 6.018 5.864 5.876 992,932 -0.09(-1.49%)
Nov 28, 2014 6.018 6.076 5.964 5.964 769,668 -0.03(-0.45%)
Nov 26, 2014 5.960 5.991 5.991 5.991 1,480,081 +0.05(+0.84%)
Nov 25, 2014 5.987 6.014 5.933 5.941 13,284,526 -0.02(-0.26%)
Nov 24, 2014 5.945 6.030 5.926 5.957 3,518,872 +0.02(+0.26%)
Nov 21, 2014 6.034 6.059 5.941 5.941 1,233,709 -0.05(-0.84%)
Nov 20, 2014 5.945 6.011 5.941 5.991 688,694 +0.04(+0.71%)
Nov 19, 2014 6.126 6.126 5.949 5.949 1,000,211 -0.18(-2.90%)
Nov 18, 2014 6.045 6.153 6.034 6.126 1,021,702 +0.08(+1.28%)
Nov 17, 2014 6.161 6.211 6.049 6.049 1,258,331 -0.11(-1.75%)
Nov 14, 2014 6.076 6.176 6.053 6.157 1,355,780 +0.10(+1.72%)
Nov 13, 2014 5.945 6.119 5.930 6.053 2,653,610 +0.15(+2.48%)
Nov 12, 2014 5.914 5.984 5.864 5.906 2,007,460 -0.01(-0.20%)
Nov 11, 2014 5.945 5.960 5.849 5.918 864,471 -0.05(-0.78%)
Nov 10, 2014 5.957 5.995 5.852 5.964 1,401,868 -0.00(-0.06%)
Nov 07, 2014 6.026 6.092 5.910 5.968 2,484,795 -0.01(-0.19%)
Nov 06, 2014 5.930 5.984 5.918 5.980 1,132,949 +0.26(+4.49%)
Nov 05, 2014 5.753 5.872 5.693 5.723 516,225 -0.03(-0.45%)
Nov 04, 2014 5.767 5.786 5.711 5.749 657,517 -0.03(-0.58%)
Nov 03, 2014 5.715 5.786 5.715 5.782 881,008 +0.06(+0.98%)
Oct 31, 2014 5.655 5.745 5.629 5.726 1,557,537 +0.13(+2.27%)
Oct 30, 2014 5.585 5.607 5.558 5.599 969,940 +0.02(+0.40%)
Oct 29, 2014 5.592 5.633 5.525 5.577 899,364 -0.01(-0.27%)
Oct 28, 2014 5.599 5.614 5.577 5.592 1,212,976 +0.00(+0.00%)
Oct 27, 2014 5.555 5.551 5.551 5.592 1,544,751 +0.04(+0.74%)
Oct 24, 2014 5.562 5.562 5.499 5.551 1,655,981 +0.04(+0.75%)
Oct 23, 2014 5.405 5.510 5.387 5.510 1,630,281 +0.12(+2.29%)
Oct 22, 2014 5.387 5.417 5.334 5.387 401,191 +0.01(+0.21%)
Oct 21, 2014 5.372 5.405 5.342 5.375 1,141,746 +0.02(+0.42%)
Oct 20, 2014 5.301 5.312 5.301 5.353 661,425 +0.04(+0.77%)
Oct 17, 2014 5.383 5.383 5.241 5.312 868,000 -0.04(-0.70%)
Oct 16, 2014 5.204 5.375 5.178 5.349 1,658,971 +0.12(+2.36%)
Oct 15, 2014 5.166 5.260 5.107 5.226 1,281,817 -0.07(-1.34%)
Oct 14, 2014 5.208 5.342 5.196 5.297 1,316,312 +0.10(+2.01%)
Oct 13, 2014 5.129 5.245 5.118 5.193 702,904 +0.04(+0.87%)
Oct 10, 2014 5.189 5.316 5.144 5.148 706,421 -0.07(-1.36%)
Oct 09, 2014 5.252 5.286 5.237 5.219 836,655 -0.03(-0.64%)
Oct 08, 2014 5.110 5.256 5.107 5.252 1,352,318 +0.14(+2.70%)
Oct 07, 2014 5.178 5.230 5.107 5.114 1,834,852 -0.07(-1.37%)
Oct 06, 2014 5.140 5.208 5.118 5.185 1,354,383 +0.05(+0.94%)
Oct 03, 2014 5.193 5.215 5.122 5.137 694,198 -0.01(-0.15%)
Oct 02, 2014 5.155 5.204 5.062 5.144 771,814 -0.00(-0.07%)
Oct 01, 2014 5.140 5.166 5.110 5.148 1,016,115 +0.03(+0.51%)
Sep 30, 2014 5.189 5.196 5.110 5.122 3,036,574 -0.06(-1.15%)
Sep 29, 2014 5.219 5.237 5.152 5.181 1,326,730 -0.06(-1.21%)
Sep 26, 2014 5.133 5.263 5.081 5.245 1,891,399 +0.12(+2.26%)
Sep 25, 2014 5.133 5.146 5.043 5.129 1,016,045 -0.01(-0.15%)
Sep 24, 2014 5.133 5.204 5.099 5.137 898,506 +0.00(+0.00%)
Sep 23, 2014 5.152 5.196 5.118 5.137 1,317,158 -0.02(-0.36%)
Sep 22, 2014 5.178 5.204 5.140 5.155 671,645 -0.03(-0.58%)
Sep 19, 2014 5.163 5.208 5.103 5.185 1,289,949 +0.03(+0.58%)
Sep 18, 2014 5.170 5.215 5.144 5.155 585,794 -0.01(-0.22%)
Sep 17, 2014 5.196 5.234 5.140 5.166 1,180,399 -0.03(-0.57%)
Sep 16, 2014 5.144 5.219 5.140 5.196 1,189,290 +0.03(+0.65%)
Sep 15, 2014 5.234 5.234 5.099 5.163 1,182,521 -0.06(-1.21%)
Sep 12, 2014 5.327 5.346 5.211 5.226 2,290,940 -0.09(-1.62%)
Sep 11, 2014 5.301 5.353 5.301 5.312 962,431 -0.01(-0.14%)
Sep 10, 2014 5.323 5.375 5.295 5.319 2,150,165 -0.01(-0.21%)
Sep 09, 2014 5.293 5.409 5.293 5.331 6,639,889 -0.11(-1.99%)
Sep 08, 2014 5.402 5.450 5.375 5.439 386,546 +0.04(+0.69%)
Sep 05, 2014 5.357 5.435 5.357 5.402 271,916 +0.03(+0.63%)
Sep 04, 2014 5.435 5.435 5.364 5.368 303,526 -0.07(-1.24%)
Sep 03, 2014 5.540 5.566 5.424 5.435 266,293 -0.09(-1.69%)
Sep 02, 2014 5.547 5.599 5.506 5.529 374,384 +0.00(+0.00%)
Aug 29, 2014 5.476 5.529 5.529 5.529 288,509 +0.06(+1.02%)
Aug 28, 2014 5.495 5.514 5.435 5.473 355,715 -0.03(-0.54%)
Aug 27, 2014 5.499 5.547 5.454 5.502 755,795 -0.00(-0.07%)
Aug 26, 2014 5.551 5.555 5.476 5.506 666,394 -0.06(-1.01%)
Aug 25, 2014 5.502 5.573 5.484 5.562 812,497 +0.07(+1.36%)
Aug 22, 2014 5.443 5.525 5.431 5.487 558,920 +0.07(+1.24%)
Aug 21, 2014 5.435 5.476 5.405 5.420 294,110 -0.03(-0.48%)
Aug 20, 2014 5.353 5.450 5.323 5.446 391,151 +0.08(+1.46%)
Aug 19, 2014 5.402 5.413 5.342 5.368 342,083 -0.02(-0.42%)
Aug 18, 2014 5.424 5.435 5.375 5.390 470,203 +0.01(+0.14%)
Aug 15, 2014 5.409 5.413 5.323 5.383 529,758 +0.02(+0.42%)
Aug 14, 2014 5.286 5.361 5.263 5.361 430,036 +0.07(+1.34%)
Aug 13, 2014 5.286 5.372 5.286 5.290 518,255 -0.06(-1.19%)
Aug 12, 2014 5.331 5.357 5.267 5.353 734,814 +0.00(+0.00%)
Aug 11, 2014 5.394 5.458 5.353 5.353 444,791 +0.00(+0.00%)
Aug 08, 2014 5.327 5.357 5.312 5.353 258,613 +0.01(+0.28%)
Aug 07, 2014 5.349 5.379 5.297 5.338 415,362 +0.17(+3.37%)
Aug 06, 2014 5.081 5.182 5.074 5.164 548,786 +0.08(+1.63%)
Aug 05, 2014 5.078 5.099 5.042 5.081 354,304 +0.01(+0.21%)
Aug 04, 2014 5.096 5.139 5.045 5.070 663,174 -0.02(-0.35%)
Aug 01, 2014 5.103 5.135 5.052 5.088 407,713 +0.01(+0.28%)
Jul 31, 2014 5.038 5.090 5.009 5.074 668,993 +0.00(+0.00%)
Jul 30, 2014 5.132 5.142 5.020 5.074 461,286 -0.02(-0.42%)
Jul 29, 2014 5.207 5.225 5.096 5.096 578,064 -0.10(-2.01%)
Jul 28, 2014 5.128 5.207 5.099 5.200 689,400 +0.10(+1.98%)
Jul 25, 2014 5.193 5.225 5.099 5.099 741,117 -0.12(-2.35%)
Jul 24, 2014 5.279 5.279 5.207 5.222 606,010 -0.04(-0.69%)
Jul 23, 2014 5.287 5.294 5.243 5.258 678,256 -0.01(-0.27%)
Jul 22, 2014 5.319 5.323 5.258 5.272 496,522 -0.03(-0.61%)
Jul 21, 2014 5.283 5.315 5.261 5.305 426,155 +0.01(+0.27%)
Jul 18, 2014 5.150 5.294 5.150 5.290 416,565 +0.12(+2.37%)
Jul 17, 2014 5.121 5.189 5.103 5.168 802,124 +0.04(+0.84%)
Jul 16, 2014 5.132 5.150 5.085 5.124 517,759 -0.06(-1.25%)
Jul 15, 2014 5.175 5.215 5.117 5.189 1,016,127 +0.00(+0.00%)
Jul 14, 2014 5.207 5.225 5.160 5.189 1,210,878 +0.02(+0.35%)
Jul 11, 2014 5.218 5.218 5.135 5.171 1,651,935 -0.03(-0.62%)
Jul 10, 2014 5.222 5.272 5.182 5.204 999,641 -0.06(-1.23%)
Jul 09, 2014 5.153 5.272 5.096 5.269 1,652,526 +0.15(+2.96%)
Jul 08, 2014 5.099 5.171 5.081 5.117 862,212 +0.03(+0.50%)
Jul 07, 2014 5.157 5.171 5.074 5.092 611,657 -0.05(-0.91%)
Jul 03, 2014 5.197 5.139 5.139 5.139 277,216 -0.05(-0.97%)
Jul 02, 2014 5.247 5.251 5.153 5.189 670,383 -0.03(-0.62%)
Jul 01, 2014 5.197 5.251 5.189 5.222 511,871 +0.04(+0.69%)
Jun 30, 2014 5.215 5.251 5.142 5.186 691,029 -0.04(-0.76%)
Jun 27, 2014 5.139 5.225 5.136 5.225 2,224,145 +0.09(+1.83%)
Jun 26, 2014 5.114 5.142 5.092 5.132 323,266 +0.03(+0.49%)
Jun 25, 2014 5.106 5.128 5.060 5.106 361,952 -0.01(-0.14%)
Jun 24, 2014 5.103 5.178 5.088 5.114 404,081 -0.00(-0.07%)
Jun 23, 2014 5.200 5.207 5.110 5.117 373,124 -0.08(-1.53%)
Jun 20, 2014 5.139 5.209 5.106 5.197 1,230,988 +0.08(+1.55%)
Jun 19, 2014 5.128 5.135 5.085 5.117 772,451 +0.01(+0.14%)
Jun 18, 2014 5.121 5.121 5.049 5.110 335,426 +0.00(+0.00%)
Jun 17, 2014 5.128 5.142 5.063 5.110 497,663 -0.00(-0.07%)
Jun 16, 2014 5.142 5.153 5.103 5.114 653,093 -0.02(-0.42%)
Jun 13, 2014 5.132 5.164 5.096 5.135 641,346 +0.02(+0.35%)
Jun 12, 2014 5.117 5.150 5.060 5.117 590,107 +0.00(+0.07%)
Jun 11, 2014 5.085 5.114 5.052 5.114 503,357 +0.02(+0.35%)
Jun 10, 2014 5.171 5.171 5.078 5.096 499,497 -0.09(-1.81%)
Jun 06, 2014 5.265 5.272 5.168 5.189 857,548 -0.04(-0.83%)
Jun 05, 2014 5.160 5.240 5.135 5.233 972,846 +0.10(+1.89%)
Jun 04, 2014 5.081 5.168 5.078 5.135 1,521,527 +0.10(+1.93%)
Jun 03, 2014 4.991 5.056 4.933 5.038 1,403,334 +0.04(+0.87%)
Jun 02, 2014 5.038 5.041 4.901 4.995 1,032,236 +0.02(+0.36%)
May 30, 2014 4.869 5.045 4.815 4.977 3,718,547 +0.12(+2.52%)
May 29, 2014 4.879 4.955 4.843 4.854 1,371,786 +0.02(+0.37%)
May 28, 2014 4.796 4.901 4.751 4.836 1,890,064 +0.01(+0.30%)
May 27, 2014 4.710 4.825 4.706 4.822 1,442,361 +0.14(+3.00%)
May 23, 2014 4.652 4.681 4.681 4.681 1,569,228 +0.04(+0.85%)
May 22, 2014 4.620 4.674 4.616 4.642 1,241,397 +0.04(+0.94%)
May 21, 2014 4.656 4.721 4.592 4.598 7,399,045 +0.06(+1.43%)
May 20, 2014 4.559 4.631 4.465 4.533 1,162,694 -0.13(-2.86%)
May 19, 2014 4.667 4.681 4.638 4.667 146,799 +0.00(+0.00%)
May 16, 2014 4.634 4.667 4.613 4.667 227,642 +0.02(+0.47%)
May 15, 2014 4.660 4.683 4.613 4.645 315,954 -0.03(-0.69%)
May 14, 2014 4.670 4.699 4.649 4.678 342,641 +0.01(+0.23%)
May 13, 2014 4.717 4.721 4.660 4.667 367,762 -0.05(-0.99%)
May 12, 2014 4.811 4.811 4.699 4.714 326,957 -0.08(-1.58%)
May 09, 2014 4.699 4.789 4.692 4.789 500,088 +0.10(+2.07%)
May 08, 2014 4.703 4.796 4.678 4.692 700,725 +0.19(+4.30%)
May 07, 2014 4.731 4.731 4.450 4.499 1,317,234 -0.27(-5.60%)
May 06, 2014 4.748 4.797 4.719 4.766 298,620 +0.01(+0.22%)
May 05, 2014 4.773 4.797 4.741 4.755 242,715 -0.03(-0.58%)
May 02, 2014 4.696 4.818 4.696 4.783 202,993 +0.09(+1.85%)
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.