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

Public Storage (NY: PSA )

274.64 +0.62 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 158.74 160.31 157.96 158.52 732,489 +0.01(+0.00%)
Jan 30, 2017 159.26 160.22 158.18 158.51 689,963 -1.16(-0.73%)
Jan 27, 2017 161.15 161.81 158.73 159.68 777,479 -1.24(-0.77%)
Jan 26, 2017 161.54 163.03 159.76 160.92 701,892 -0.49(-0.30%)
Jan 25, 2017 163.86 164.15 161.15 161.40 1,074,204 -2.57(-1.56%)
Jan 24, 2017 162.21 164.39 161.97 163.97 1,083,025 +1.58(+0.97%)
Jan 23, 2017 160.73 163.09 160.65 162.39 995,137 +1.68(+1.05%)
Jan 20, 2017 158.82 160.95 157.53 160.71 1,411,607 +1.95(+1.23%)
Jan 19, 2017 158.49 159.29 157.81 158.76 815,208 -0.20(-0.13%)
Jan 18, 2017 160.43 160.77 157.81 158.96 1,432,297 -1.54(-0.96%)
Jan 17, 2017 158.31 160.63 158.22 160.50 1,142,474 +2.63(+1.67%)
Jan 13, 2017 157.87 157.87 157.87 0 -2.34(-1.46%)
Jan 12, 2017 161.51 162.06 157.49 160.22 2,054,347 -1.81(-1.12%)
Jan 11, 2017 165.37 165.38 161.15 162.03 1,991,351 -4.09(-2.46%)
Jan 10, 2017 167.16 167.68 165.83 166.12 1,582,775 -1.10(-0.66%)
Jan 09, 2017 168.36 168.92 166.71 167.21 816,103 -1.15(-0.68%)
Jan 06, 2017 166.56 168.68 166.15 168.36 945,560 +0.58(+0.35%)
Jan 05, 2017 164.24 168.06 162.07 167.78 1,297,481 +1.77(+1.07%)
Jan 04, 2017 165.36 166.56 164.97 166.01 980,965 +1.21(+0.73%)
Jan 03, 2017 165.65 166.27 163.65 164.80 1,273,184 +0.01(+0.01%)
Dec 30, 2016 164.79 164.79 164.79 0 +2.29(+1.41%)
Dec 29, 2016 161.08 163.36 159.84 162.50 748,810 +1.56(+0.97%)
Dec 28, 2016 162.61 162.61 160.22 160.94 663,650 -1.37(-0.84%)
Dec 27, 2016 161.26 163.01 160.45 162.31 610,692 +1.05(+0.65%)
Dec 23, 2016 161.26 161.26 161.26 0 +1.08(+0.67%)
Dec 22, 2016 158.53 160.99 157.76 160.19 976,891 +1.57(+0.99%)
Dec 21, 2016 160.70 161.64 158.62 158.62 1,252,328 -2.00(-1.24%)
Dec 20, 2016 162.41 163.24 159.59 160.62 1,099,191 -1.87(-1.15%)
Dec 19, 2016 162.78 164.15 161.27 162.48 1,091,602 +1.21(+0.75%)
Dec 16, 2016 160.87 163.03 158.94 161.27 1,835,983 +1.80(+1.13%)
Dec 15, 2016 158.46 161.84 158.11 159.47 1,364,267 +0.80(+0.51%)
Dec 14, 2016 161.29 161.29 158.17 158.67 1,220,334 -2.34(-1.46%)
Dec 13, 2016 161.12 161.29 159.07 161.01 1,158,010 +0.52(+0.33%)
Dec 12, 2016 160.33 161.35 158.77 160.49 1,090,097 +0.40(+0.25%)
Dec 09, 2016 162.19 163.94 159.49 160.09 1,225,775 -1.41(-0.87%)
Dec 08, 2016 160.46 162.01 159.69 161.50 1,391,330 +0.04(+0.02%)
Dec 07, 2016 157.56 161.91 156.59 161.47 1,517,798 +4.60(+2.93%)
Dec 06, 2016 155.88 157.74 154.91 156.86 1,484,897 +1.65(+1.06%)
Dec 05, 2016 152.78 155.53 150.45 155.21 1,722,615 +2.17(+1.42%)
Dec 02, 2016 152.30 156.98 152.30 153.04 1,374,340 +1.18(+0.78%)
Dec 01, 2016 152.08 153.98 150.50 151.86 1,519,976 -1.05(-0.69%)
Nov 30, 2016 152.14 154.77 151.51 152.91 2,265,781 -0.23(-0.15%)
Nov 29, 2016 153.47 155.45 151.68 153.14 1,031,869 +0.09(+0.06%)
Nov 28, 2016 150.52 153.69 150.52 153.05 1,449,751 +2.75(+1.83%)
Nov 25, 2016 149.49 152.21 149.47 150.30 444,607 +0.71(+0.47%)
Nov 23, 2016 149.59 149.59 149.59 0 -0.25(-0.17%)
Nov 22, 2016 148.52 149.95 146.64 149.84 1,685,312 +2.32(+1.57%)
Nov 21, 2016 149.02 150.49 147.39 147.53 1,055,870 -1.49(-1.00%)
Nov 18, 2016 149.44 150.62 147.36 149.02 1,177,085 -0.47(-0.31%)
Nov 17, 2016 152.39 152.71 149.26 149.48 792,033 -2.63(-1.73%)
Nov 16, 2016 154.79 154.97 151.09 152.11 1,110,959 -2.86(-1.84%)
Nov 15, 2016 158.37 160.16 154.40 154.97 1,501,828 -3.16(-2.00%)
Nov 14, 2016 156.30 158.80 152.40 158.13 1,521,472 +1.66(+1.06%)
Nov 11, 2016 157.29 159.53 155.93 156.47 1,667,863 -0.41(-0.26%)
Nov 10, 2016 158.92 159.58 154.34 156.88 2,438,550 -1.99(-1.25%)
Nov 09, 2016 153.88 159.80 150.97 158.87 2,077,446 +0.79(+0.50%)
Nov 08, 2016 154.88 158.73 154.09 158.08 1,450,705 +3.40(+2.20%)
Nov 07, 2016 152.16 154.78 151.01 154.69 835,705 +4.59(+3.06%)
Nov 04, 2016 149.04 150.35 147.80 150.09 1,277,672 +1.23(+0.82%)
Nov 03, 2016 150.00 150.00 148.15 148.86 1,111,247 -1.10(-0.73%)
Nov 02, 2016 150.69 151.84 149.86 149.96 1,038,197 -0.34(-0.22%)
Nov 01, 2016 155.80 155.80 149.77 150.29 1,823,986 -5.84(-3.74%)
Oct 31, 2016 152.76 156.25 151.96 156.14 1,619,696 +4.36(+2.87%)
Oct 28, 2016 148.81 152.61 148.81 151.78 1,622,121 +4.02(+2.72%)
Oct 27, 2016 153.51 154.06 146.59 147.76 2,834,165 -8.06(-5.17%)
Oct 26, 2016 154.92 156.16 154.07 155.82 1,071,258 +0.68(+0.44%)
Oct 25, 2016 153.44 155.19 153.25 155.14 964,868 +0.62(+0.40%)
Oct 24, 2016 153.92 155.62 153.23 154.52 1,396,675 +0.33(+0.21%)
Oct 21, 2016 155.66 156.55 154.09 154.19 1,159,309 -2.24(-1.43%)
Oct 20, 2016 157.49 158.13 155.50 156.43 784,175 -0.78(-0.50%)
Oct 19, 2016 157.74 157.74 155.82 157.21 918,742 -0.47(-0.30%)
Oct 18, 2016 157.57 158.15 156.11 157.68 836,934 +0.53(+0.33%)
Oct 17, 2016 156.50 157.56 156.06 157.16 741,347 +0.66(+0.42%)
Oct 14, 2016 156.88 157.60 155.78 156.49 820,045 -0.02(-0.01%)
Oct 13, 2016 154.42 157.15 154.24 156.51 747,819 +1.07(+0.69%)
Oct 12, 2016 153.71 155.82 152.99 155.44 939,062 +2.23(+1.45%)
Oct 11, 2016 153.84 154.66 152.71 153.22 720,460 -1.37(-0.88%)
Oct 10, 2016 154.85 155.38 154.16 154.58 581,703 -0.34(-0.22%)
Oct 07, 2016 154.85 156.83 154.12 154.92 976,020 +0.59(+0.38%)
Oct 06, 2016 153.07 155.71 151.27 154.33 1,217,022 +1.72(+1.13%)
Oct 05, 2016 155.97 156.97 152.19 152.61 1,348,249 -2.75(-1.77%)
Oct 04, 2016 159.93 159.93 154.44 155.37 1,173,120 -2.85(-1.80%)
Oct 03, 2016 162.63 162.63 158.17 158.21 1,014,836 -4.81(-2.95%)
Sep 30, 2016 165.38 166.40 162.93 163.02 1,762,411 -1.35(-0.82%)
Sep 29, 2016 164.17 165.95 162.69 164.37 1,603,221 -0.61(-0.37%)
Sep 28, 2016 163.40 165.19 162.74 164.99 1,374,472 +2.11(+1.30%)
Sep 27, 2016 164.38 164.55 162.69 162.88 878,548 -0.74(-0.45%)
Sep 26, 2016 162.09 164.23 161.87 163.61 821,388 +1.34(+0.82%)
Sep 23, 2016 160.62 162.95 159.35 162.28 853,783 +0.23(+0.14%)
Sep 22, 2016 159.20 162.67 159.20 162.04 1,213,455 +3.12(+1.96%)
Sep 21, 2016 158.25 159.33 155.39 158.92 1,088,037 +0.50(+0.32%)
Sep 20, 2016 157.79 159.34 157.02 158.42 1,164,388 +0.56(+0.36%)
Sep 19, 2016 157.02 158.28 156.78 157.86 1,418,814 +0.81(+0.52%)
Sep 16, 2016 156.45 157.89 156.28 157.04 1,733,623 +0.12(+0.07%)
Sep 15, 2016 156.86 157.43 155.97 156.93 1,253,059 -0.22(-0.14%)
Sep 14, 2016 157.02 158.07 156.72 157.15 1,112,290 +0.26(+0.16%)
Sep 13, 2016 158.75 159.84 156.87 156.89 1,620,405 -3.11(-1.94%)
Sep 12, 2016 158.36 160.97 157.64 160.00 1,725,879 +1.62(+1.02%)
Sep 09, 2016 160.67 161.68 158.24 158.38 1,404,483 -3.20(-1.98%)
Sep 08, 2016 163.10 163.29 161.24 161.58 1,933,858 -2.12(-1.30%)
Sep 07, 2016 162.53 164.13 161.90 163.70 1,005,272 +1.13(+0.70%)
Sep 06, 2016 164.23 164.23 160.49 162.57 1,668,138 -1.75(-1.07%)
Sep 02, 2016 163.82 164.32 164.32 164.32 918,209 +0.49(+0.30%)
Sep 01, 2016 162.48 165.29 161.89 163.83 1,063,055 +1.57(+0.97%)
Aug 31, 2016 162.05 163.81 161.11 162.26 1,385,902 +0.12(+0.08%)
Aug 30, 2016 163.71 163.84 160.72 162.13 1,007,076 -1.43(-0.87%)
Aug 29, 2016 162.73 164.00 162.23 163.56 868,828 +1.26(+0.78%)
Aug 26, 2016 163.62 164.67 160.50 162.30 904,857 -1.26(-0.77%)
Aug 25, 2016 162.62 165.32 162.56 163.56 950,772 +1.31(+0.81%)
Aug 24, 2016 164.11 164.11 161.63 162.25 1,045,978 -1.87(-1.14%)
Aug 23, 2016 164.85 164.97 163.91 164.12 943,462 -0.19(-0.12%)
Aug 22, 2016 162.93 164.52 162.32 164.32 1,084,882 +1.99(+1.23%)
Aug 19, 2016 163.72 164.24 161.45 162.32 1,689,668 -1.96(-1.19%)
Aug 18, 2016 165.12 165.20 163.25 164.29 752,750 -0.84(-0.51%)
Aug 17, 2016 165.29 165.85 163.90 165.13 890,764 +0.26(+0.16%)
Aug 16, 2016 165.35 165.78 164.15 164.87 751,004 -1.12(-0.68%)
Aug 15, 2016 166.95 167.23 165.45 165.99 948,089 -0.78(-0.47%)
Aug 12, 2016 167.26 169.11 166.33 166.77 725,469 -0.48(-0.29%)
Aug 11, 2016 167.58 168.79 165.93 167.25 1,149,863 -1.04(-0.62%)
Aug 10, 2016 167.72 168.69 167.45 168.29 1,169,938 +0.31(+0.19%)
Aug 09, 2016 166.81 168.56 165.56 167.98 1,009,947 +0.97(+0.58%)
Aug 08, 2016 168.46 169.61 166.75 167.01 1,127,055 -1.64(-0.97%)
Aug 05, 2016 167.22 169.99 166.00 168.65 1,331,252 +1.60(+0.96%)
Aug 04, 2016 169.23 169.23 165.88 167.05 1,580,793 -2.10(-1.24%)
Aug 03, 2016 170.00 170.00 167.51 169.15 1,481,424 -0.65(-0.38%)
Aug 02, 2016 172.16 172.42 169.28 169.80 1,242,784 -3.35(-1.93%)
Aug 01, 2016 173.01 173.39 171.21 173.15 1,288,142 +0.04(+0.02%)
Jul 29, 2016 172.81 176.75 172.49 173.11 1,883,999 +0.22(+0.13%)
Jul 28, 2016 177.34 177.34 171.23 172.90 2,273,143 -6.93(-3.85%)
Jul 27, 2016 181.31 181.31 178.03 179.82 1,262,469 -1.63(-0.90%)
Jul 26, 2016 182.34 182.74 180.61 181.45 819,258 -1.11(-0.61%)
Jul 25, 2016 184.36 184.89 181.07 182.56 576,168 -1.29(-0.70%)
Jul 22, 2016 182.42 184.92 181.96 183.85 878,928 +1.51(+0.83%)
Jul 21, 2016 182.37 182.44 180.96 182.34 915,410 -0.20(-0.11%)
Jul 20, 2016 182.78 182.93 181.70 182.53 523,831 -0.16(-0.09%)
Jul 19, 2016 182.34 182.72 180.39 182.69 986,323 +0.65(+0.35%)
Jul 18, 2016 182.79 183.03 181.30 182.05 989,193 -0.27(-0.15%)
Jul 15, 2016 184.09 184.34 181.42 182.31 913,985 -1.78(-0.96%)
Jul 14, 2016 186.50 186.50 182.64 184.09 878,622 -1.72(-0.93%)
Jul 13, 2016 185.89 186.23 184.64 185.81 928,314 +0.47(+0.25%)
Jul 12, 2016 185.84 186.72 183.34 185.34 863,694 -0.55(-0.30%)
Jul 11, 2016 187.02 187.44 184.50 185.89 900,276 -0.56(-0.30%)
Jul 08, 2016 184.54 186.73 183.88 186.46 1,259,733 +2.58(+1.40%)
Jul 07, 2016 186.50 186.50 182.84 183.88 970,599 -3.15(-1.68%)
Jul 06, 2016 187.90 188.99 186.44 187.03 1,305,837 -1.17(-0.62%)
Jul 05, 2016 183.83 188.39 183.83 188.20 1,392,586 +4.28(+2.32%)
Jul 01, 2016 185.88 183.92 183.92 183.92 906,339 -1.27(-0.68%)
Jun 30, 2016 184.28 185.29 182.36 185.19 1,214,636 +1.15(+0.62%)
Jun 29, 2016 184.08 186.07 183.18 184.05 961,161 +0.63(+0.34%)
Jun 28, 2016 181.87 184.18 181.25 183.42 1,339,922 +2.12(+1.17%)
Jun 27, 2016 174.32 182.10 174.24 181.29 2,022,018 +6.44(+3.68%)
Jun 24, 2016 170.26 177.81 170.26 174.85 1,880,646 +0.23(+0.13%)
Jun 23, 2016 175.20 176.70 174.05 174.62 1,234,896 +0.63(+0.36%)
Jun 22, 2016 174.68 174.79 172.48 173.99 1,195,900 -0.72(-0.41%)
Jun 21, 2016 175.60 176.36 174.66 174.71 1,014,708 +0.12(+0.07%)
Jun 20, 2016 175.86 177.61 174.31 174.58 1,315,459 -0.28(-0.16%)
Jun 17, 2016 176.81 176.95 173.24 174.87 1,610,031 -2.17(-1.22%)
Jun 16, 2016 175.90 178.94 175.49 177.03 1,433,181 +0.65(+0.37%)
Jun 15, 2016 173.88 177.33 172.60 176.38 1,770,423 +3.85(+2.23%)
Jun 14, 2016 174.26 174.63 172.45 172.53 1,493,037 -1.62(-0.93%)
Jun 13, 2016 174.31 176.06 173.99 174.15 1,268,584 +0.26(+0.15%)
Jun 10, 2016 175.48 175.90 173.06 173.89 2,555,075 -2.62(-1.48%)
Jun 09, 2016 180.04 181.79 175.75 176.51 2,120,084 -4.72(-2.61%)
Jun 08, 2016 183.45 184.77 176.93 181.23 2,089,817 -2.65(-1.44%)
Jun 07, 2016 184.93 186.44 183.73 183.88 1,176,507 -1.24(-0.67%)
Jun 06, 2016 187.35 188.95 184.33 185.12 993,633 -2.05(-1.10%)
Jun 03, 2016 185.75 188.06 185.75 187.17 1,055,435 +1.64(+0.88%)
Jun 02, 2016 183.79 185.57 182.85 185.53 839,459 +0.86(+0.46%)
Jun 01, 2016 181.97 184.92 181.45 184.68 967,988 +2.22(+1.21%)
May 31, 2016 183.78 184.22 181.17 182.46 1,815,985 -1.09(-0.60%)
May 27, 2016 182.75 183.55 183.55 183.55 519,766 +0.78(+0.43%)
May 26, 2016 181.98 183.65 181.23 182.77 679,848 +0.58(+0.32%)
May 25, 2016 182.94 183.33 180.84 182.19 869,506 -0.76(-0.41%)
May 24, 2016 181.55 184.07 181.55 182.95 946,045 +1.81(+1.00%)
May 23, 2016 181.72 182.35 180.58 181.14 707,162 -0.37(-0.20%)
May 20, 2016 180.75 182.20 179.78 181.50 1,091,333 +1.86(+1.03%)
May 19, 2016 180.69 181.91 178.76 179.65 1,645,886 -2.89(-1.58%)
May 18, 2016 185.09 185.61 180.41 182.54 1,496,263 -3.18(-1.71%)
May 17, 2016 190.57 191.03 185.22 185.72 1,149,809 -4.84(-2.54%)
May 16, 2016 188.35 191.17 188.03 190.56 595,376 +2.22(+1.18%)
May 13, 2016 190.62 190.62 188.22 188.34 696,255 -2.01(-1.06%)
May 12, 2016 187.23 191.11 185.12 190.36 1,155,487 +3.89(+2.09%)
May 11, 2016 190.77 190.78 184.90 186.47 790,849 -4.07(-2.14%)
May 10, 2016 191.41 192.26 189.21 190.54 878,914 +0.12(+0.06%)
May 09, 2016 189.68 190.90 188.82 190.42 1,021,311 +1.06(+0.56%)
May 06, 2016 187.19 189.93 186.50 189.36 1,034,134 +2.34(+1.25%)
May 05, 2016 184.48 187.52 183.50 187.03 1,095,808 +1.85(+1.00%)
May 04, 2016 181.45 186.95 181.12 185.17 1,504,314 +3.04(+1.67%)
May 03, 2016 181.09 184.01 180.56 182.13 1,272,999 +0.49(+0.27%)
May 02, 2016 176.37 182.42 176.20 181.64 1,387,810 +5.58(+3.17%)
Apr 29, 2016 178.08 178.58 173.87 176.06 1,229,023 -3.02(-1.69%)
Apr 28, 2016 178.08 180.96 177.96 179.08 1,113,975 +0.58(+0.32%)
Apr 27, 2016 182.78 182.94 176.91 178.50 1,730,074 -6.19(-3.35%)
Apr 26, 2016 186.26 186.51 183.40 184.69 1,277,950 -1.21(-0.65%)
Apr 25, 2016 183.05 186.04 182.04 185.90 1,035,935 +1.12(+0.60%)
Apr 22, 2016 183.96 184.94 182.34 184.78 1,091,527 +1.33(+0.72%)
Apr 21, 2016 189.28 189.80 183.29 183.45 1,346,395 -5.54(-2.93%)
Apr 20, 2016 189.80 190.47 187.83 188.99 1,268,311 -0.50(-0.26%)
Apr 19, 2016 196.27 196.27 189.11 189.49 1,281,531 -6.56(-3.35%)
Apr 18, 2016 192.69 196.15 192.11 196.04 801,316 +3.35(+1.74%)
Apr 15, 2016 192.42 193.28 191.49 192.69 1,372,840 +0.57(+0.30%)
Apr 14, 2016 194.90 195.71 191.29 192.13 869,470 -3.42(-1.75%)
Apr 13, 2016 199.60 199.64 194.33 195.55 874,156 -3.06(-1.54%)
Apr 12, 2016 196.33 199.09 195.66 198.61 839,940 +2.81(+1.44%)
Apr 11, 2016 197.66 197.81 195.45 195.79 532,626 -1.29(-0.66%)
Apr 08, 2016 197.23 198.34 196.43 197.09 626,465 +0.16(+0.08%)
Apr 07, 2016 196.71 197.51 195.31 196.93 942,955 +0.07(+0.04%)
Apr 06, 2016 196.94 197.11 194.43 196.86 763,973 -0.09(-0.04%)
Apr 05, 2016 197.87 199.07 196.27 196.94 729,389 -1.74(-0.88%)
Apr 04, 2016 198.06 199.25 196.89 198.69 800,688 +0.54(+0.27%)
Apr 01, 2016 198.21 199.04 196.59 198.15 987,440 -0.22(-0.11%)
Mar 31, 2016 197.00 199.09 196.62 198.37 864,609 +1.88(+0.96%)
Mar 30, 2016 197.77 197.84 196.09 196.48 762,025 -0.94(-0.47%)
Mar 29, 2016 194.18 197.51 193.32 197.42 945,704 +3.34(+1.72%)
Mar 28, 2016 192.22 195.18 192.22 194.07 658,675 +2.29(+1.19%)
Mar 24, 2016 189.71 191.79 191.79 191.79 790,496 +1.06(+0.56%)
Mar 23, 2016 190.11 192.14 189.27 190.72 842,061 +0.94(+0.49%)
Mar 22, 2016 189.23 191.05 188.52 189.79 800,457 -0.26(-0.14%)
Mar 21, 2016 192.77 194.89 189.74 190.05 1,047,127 -3.73(-1.93%)
Mar 18, 2016 194.25 195.48 192.44 193.78 1,530,859 -0.22(-0.11%)
Mar 17, 2016 192.22 194.66 191.91 194.00 839,451 +1.24(+0.64%)
Mar 16, 2016 188.72 193.19 187.59 192.76 1,139,105 +3.25(+1.72%)
Mar 15, 2016 186.21 190.10 185.72 189.51 1,028,876 +2.73(+1.46%)
Mar 14, 2016 183.62 187.14 183.38 186.78 1,296,643 +3.30(+1.80%)
Mar 11, 2016 180.17 183.69 179.76 183.47 951,381 +4.87(+2.73%)
Mar 10, 2016 179.25 180.97 177.09 178.60 1,032,111 +0.08(+0.04%)
Mar 09, 2016 178.34 179.69 177.78 178.52 717,288 +0.69(+0.39%)
Mar 08, 2016 178.90 180.76 177.46 177.83 1,052,300 -1.18(-0.66%)
Mar 07, 2016 178.29 179.07 176.94 179.01 785,276 +0.44(+0.25%)
Mar 04, 2016 180.62 180.99 177.42 178.57 1,153,980 -2.33(-1.29%)
Mar 03, 2016 182.89 183.58 178.62 180.90 822,957 -2.11(-1.16%)
Mar 02, 2016 182.10 183.45 181.79 183.01 775,447 +0.91(+0.50%)
Mar 01, 2016 178.41 182.17 178.41 182.10 1,037,823 +3.87(+2.17%)
Feb 29, 2016 181.46 182.13 178.09 178.24 1,334,921 -3.25(-1.79%)
Feb 26, 2016 182.00 182.89 180.97 181.49 1,270,072 -0.76(-0.42%)
Feb 25, 2016 179.50 182.35 178.79 182.25 1,057,049 +3.70(+2.07%)
Feb 24, 2016 180.36 181.77 177.07 178.54 825,658 -2.72(-1.50%)
Feb 23, 2016 181.23 183.45 180.82 181.26 729,610 +0.06(+0.03%)
Feb 22, 2016 180.98 182.14 179.83 181.20 728,700 +1.19(+0.66%)
Feb 19, 2016 175.95 181.69 174.35 180.01 1,518,480 +3.75(+2.13%)
Feb 18, 2016 175.39 177.02 174.74 176.26 739,502 +0.44(+0.25%)
Feb 17, 2016 173.57 178.21 173.14 175.82 1,531,246 +5.67(+3.33%)
Feb 16, 2016 168.76 171.01 167.21 170.16 1,173,508 +3.26(+1.96%)
Feb 12, 2016 169.44 166.89 166.89 166.89 1,456,729 -0.87(-0.52%)
Feb 11, 2016 167.69 169.26 164.99 167.76 1,942,950 -0.74(-0.44%)
Feb 10, 2016 168.12 170.68 167.61 168.51 1,198,667 +2.11(+1.27%)
Feb 09, 2016 162.97 168.12 161.42 166.40 1,482,682 +2.81(+1.72%)
Feb 08, 2016 167.89 168.57 160.53 163.59 1,985,143 -5.82(-3.44%)
Feb 05, 2016 175.57 175.57 169.12 169.41 1,663,743 -6.49(-3.69%)
Feb 04, 2016 180.54 180.63 175.46 175.90 1,302,430 -4.92(-2.72%)
Feb 03, 2016 183.06 184.30 178.70 180.82 992,131 -1.51(-0.83%)
Feb 02, 2016 181.49 182.96 179.92 182.33 1,084,207 +0.81(+0.45%)
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.