Skip to main content

Extra Space Storage Inc (NY: EXR )

163.30 -1.44 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.871 7.005 6.786 6.901 1,140,989 +0.03(+0.44%)
Jan 28, 2010 6.871 6.932 6.737 6.871 991,009 -0.06(-0.88%)
Jan 27, 2010 6.877 6.938 6.743 6.932 956,384 +0.03(+0.44%)
Jan 26, 2010 6.974 7.005 6.871 6.901 761,411 -0.10(-1.48%)
Jan 25, 2010 7.047 7.047 6.907 7.005 1,045,272 +0.02(+0.35%)
Jan 22, 2010 7.035 7.120 6.950 6.980 1,334,474 -0.05(-0.69%)
Jan 21, 2010 7.175 7.199 7.005 7.029 1,796,834 -0.12(-1.62%)
Jan 20, 2010 7.035 7.169 6.974 7.145 1,037,219 +0.02(+0.26%)
Jan 19, 2010 6.926 7.151 6.889 7.126 961,701 +0.20(+2.90%)
Jan 15, 2010 6.932 6.926 6.926 6.926 1,301,365 +0.03(+0.44%)
Jan 14, 2010 6.853 6.956 6.835 6.895 433,160 -0.02(-0.35%)
Jan 13, 2010 6.859 6.920 6.841 6.920 683,775 +0.12(+1.79%)
Jan 12, 2010 6.950 6.999 6.792 6.798 932,438 -0.25(-3.54%)
Jan 11, 2010 7.102 7.351 7.035 7.047 745,522 +0.05(+0.78%)
Jan 08, 2010 7.132 7.145 6.987 6.993 677,548 -0.16(-2.21%)
Jan 07, 2010 7.163 7.278 7.041 7.151 979,438 -0.05(-0.76%)
Jan 06, 2010 7.132 7.351 7.132 7.205 1,881,670 +0.02(+0.34%)
Jan 05, 2010 7.254 7.266 7.108 7.181 1,056,719 -0.05(-0.67%)
Jan 04, 2010 7.145 7.242 7.053 7.230 1,273,500 +0.21(+2.94%)
Dec 31, 2009 7.199 7.023 7.023 7.023 914,886 -0.16(-2.20%)
Dec 30, 2009 7.114 7.199 7.090 7.181 761,822 +0.04(+0.60%)
Dec 29, 2009 7.327 7.327 7.102 7.139 574,488 -0.12(-1.68%)
Dec 28, 2009 7.364 7.436 7.193 7.260 437,775 -0.09(-1.24%)
Dec 24, 2009 7.284 7.412 7.260 7.351 231,859 +0.10(+1.43%)
Dec 23, 2009 7.114 7.291 7.072 7.248 1,137,059 +0.19(+2.67%)
Dec 22, 2009 7.078 7.132 6.993 7.059 1,716,299 +0.02(+0.26%)
Dec 21, 2009 7.145 7.145 6.980 7.041 950,018 +0.05(+0.70%)
Dec 18, 2009 7.102 7.151 6.932 6.993 2,308,657 -0.04(-0.60%)
Dec 17, 2009 6.993 7.035 6.877 7.035 759,628 -0.15(-2.12%)
Dec 16, 2009 7.218 7.291 6.932 7.187 1,824,304 +0.07(+0.94%)
Dec 15, 2009 7.053 7.230 6.999 7.120 752,487 +0.02(+0.26%)
Dec 14, 2009 7.005 7.139 6.968 7.102 1,266,325 +0.13(+1.83%)
Dec 11, 2009 6.901 6.993 6.798 6.974 1,354,472 +0.20(+2.96%)
Dec 10, 2009 6.701 6.804 6.664 6.774 1,004,130 +0.09(+1.36%)
Dec 09, 2009 6.683 6.786 6.610 6.683 512,971 -0.01(-0.09%)
Dec 08, 2009 6.737 6.889 6.664 6.689 708,277 -0.12(-1.70%)
Dec 07, 2009 6.948 6.948 6.708 6.804 555,369 -0.14(-1.99%)
Dec 04, 2009 6.972 7.213 6.816 6.942 973,984 +0.18(+2.67%)
Dec 03, 2009 7.033 7.213 6.738 6.762 531,416 -0.20(-2.93%)
Dec 02, 2009 6.846 7.014 6.816 6.966 700,581 +0.11(+1.67%)
Dec 01, 2009 6.690 6.900 6.690 6.852 924,668 +0.25(+3.73%)
Nov 30, 2009 6.335 6.636 6.323 6.606 886,220 +0.19(+2.90%)
Nov 27, 2009 6.498 6.618 6.395 6.419 282,484 -0.32(-4.81%)
Nov 25, 2009 6.762 6.972 6.738 6.744 482,076 +0.02(+0.36%)
Nov 24, 2009 6.786 6.816 6.612 6.720 331,521 -0.04(-0.53%)
Nov 23, 2009 6.822 6.912 6.678 6.756 715,430 +0.10(+1.54%)
Nov 20, 2009 6.702 6.768 6.612 6.654 1,029,593 -0.04(-0.54%)
Nov 19, 2009 6.810 6.810 6.600 6.690 881,409 -0.22(-3.22%)
Nov 18, 2009 6.762 6.924 6.720 6.912 760,247 +0.13(+1.95%)
Nov 17, 2009 6.996 7.008 6.744 6.780 1,009,658 -0.25(-3.59%)
Nov 16, 2009 6.918 7.159 6.900 7.033 975,218 +0.16(+2.36%)
Nov 13, 2009 6.690 6.882 6.600 6.870 785,322 +0.20(+2.97%)
Nov 12, 2009 6.750 6.840 6.636 6.672 953,384 -0.12(-1.77%)
Nov 11, 2009 6.702 6.804 6.570 6.792 949,630 +0.13(+1.99%)
Nov 10, 2009 6.419 6.792 6.407 6.660 1,151,008 +0.11(+1.65%)
Nov 09, 2009 6.401 6.576 6.335 6.552 751,793 +0.31(+5.01%)
Nov 06, 2009 5.975 6.263 5.957 6.239 1,019,692 +0.15(+2.47%)
Nov 05, 2009 5.999 6.113 5.921 6.089 523,898 +0.19(+3.16%)
Nov 04, 2009 6.185 6.209 5.903 5.903 1,438,543 -0.22(-3.54%)
Nov 03, 2009 5.704 6.125 5.704 6.119 846,173 +0.38(+6.60%)
Nov 02, 2009 5.764 5.890 5.488 5.740 1,058,556 -0.01(-0.21%)
Oct 30, 2009 5.878 5.915 5.578 5.752 1,421,590 -0.21(-3.53%)
Oct 29, 2009 5.818 5.975 5.800 5.963 720,727 +0.22(+3.77%)
Oct 28, 2009 6.113 6.179 5.740 5.746 815,466 -0.40(-6.46%)
Oct 27, 2009 6.245 6.335 6.131 6.143 472,435 -0.05(-0.87%)
Oct 26, 2009 6.335 6.455 6.179 6.197 475,112 -0.10(-1.53%)
Oct 23, 2009 6.395 6.401 6.275 6.293 842,287 -0.16(-2.42%)
Oct 22, 2009 6.293 6.480 6.155 6.449 550,988 +0.16(+2.58%)
Oct 21, 2009 6.329 6.534 6.275 6.287 841,160 -0.04(-0.66%)
Oct 20, 2009 6.215 6.365 6.215 6.329 587,004 -0.17(-2.59%)
Oct 19, 2009 6.413 6.582 6.383 6.498 585,645 +0.11(+1.69%)
Oct 16, 2009 6.468 6.492 6.371 6.389 691,048 -0.13(-2.03%)
Oct 15, 2009 6.329 6.576 6.311 6.522 1,374,156 +0.21(+3.33%)
Oct 14, 2009 6.311 6.377 6.227 6.311 731,965 +0.11(+1.74%)
Oct 13, 2009 6.311 6.335 6.173 6.203 500,002 -0.10(-1.62%)
Oct 12, 2009 6.311 6.365 6.257 6.305 418,679 +0.03(+0.48%)
Oct 09, 2009 6.179 6.305 6.161 6.275 776,191 +0.11(+1.75%)
Oct 08, 2009 6.143 6.263 6.101 6.167 1,188,727 +0.10(+1.58%)
Oct 07, 2009 6.011 6.125 5.999 6.071 557,929 +0.01(+0.10%)
Oct 06, 2009 6.143 6.269 5.969 6.065 977,189 -0.03(-0.49%)
Oct 05, 2009 6.149 6.269 6.041 6.095 1,408,823 -0.03(-0.49%)
Oct 02, 2009 5.975 6.239 5.860 6.125 1,609,822 +0.04(+0.59%)
Oct 01, 2009 6.281 6.522 5.963 6.089 2,853,673 -0.25(-3.98%)
Sep 30, 2009 6.558 6.618 6.281 6.341 936,579 -0.22(-3.30%)
Sep 29, 2009 6.696 6.750 6.540 6.558 1,053,508 +0.07(+1.14%)
Sep 28, 2009 6.323 6.708 6.269 6.484 952,171 +0.23(+3.63%)
Sep 25, 2009 6.221 6.413 6.149 6.257 817,469 -0.01(-0.10%)
Sep 24, 2009 6.690 6.738 6.245 6.263 2,815,142 -0.39(-5.87%)
Sep 23, 2009 6.732 6.786 6.624 6.654 2,184,494 -0.08(-1.16%)
Sep 22, 2009 6.498 6.798 6.407 6.732 948,007 +0.32(+4.97%)
Sep 21, 2009 6.401 6.516 6.335 6.413 636,704 -0.06(-0.93%)
Sep 18, 2009 6.582 6.600 6.443 6.474 1,146,990 -0.08(-1.19%)
Sep 17, 2009 6.732 6.960 6.522 6.552 816,009 +0.02(+0.37%)
Sep 16, 2009 6.501 6.756 6.437 6.528 1,383,368 +0.07(+1.12%)
Sep 15, 2009 6.215 6.510 6.179 6.455 1,054,683 +0.21(+3.37%)
Sep 14, 2009 5.890 6.251 5.860 6.245 943,480 +0.31(+5.27%)
Sep 11, 2009 5.933 6.050 5.866 5.933 654,211 +0.00(+0.00%)
Sep 10, 2009 5.878 5.933 5.794 5.933 1,399,200 +0.05(+0.92%)
Sep 09, 2009 5.782 5.987 5.776 5.878 1,335,585 +0.10(+1.77%)
Sep 08, 2009 5.728 5.836 5.674 5.776 1,524,565 +0.13(+2.34%)
Sep 04, 2009 5.554 5.656 5.470 5.644 1,516,895 +0.08(+1.51%)
Sep 03, 2009 5.410 5.572 5.356 5.560 2,155,085 +0.20(+3.70%)
Sep 02, 2009 5.608 5.614 5.344 5.362 1,893,049 -0.29(-5.11%)
Sep 01, 2009 5.890 5.939 5.650 5.650 1,714,952 -0.30(-5.05%)
Aug 31, 2009 6.065 6.089 5.903 5.951 1,522,315 -0.17(-2.85%)
Aug 28, 2009 6.077 6.125 5.927 6.125 2,816,392 +0.13(+2.21%)
Aug 27, 2009 6.089 6.113 5.921 5.993 1,712,256 -0.05(-0.89%)
Aug 26, 2009 6.065 6.113 5.975 6.047 2,899,116 -0.04(-0.69%)
Aug 25, 2009 6.089 6.179 6.005 6.089 1,601,873 +0.07(+1.20%)
Aug 24, 2009 6.203 6.215 6.005 6.017 879,970 -0.13(-2.15%)
Aug 21, 2009 6.011 6.431 6.011 6.149 2,207,378 +0.19(+3.12%)
Aug 20, 2009 5.734 5.999 5.722 5.963 1,558,845 +0.23(+3.98%)
Aug 19, 2009 5.548 5.740 5.494 5.734 1,674,253 +0.10(+1.81%)
Aug 18, 2009 5.356 5.680 5.277 5.632 2,278,814 +0.44(+8.45%)
Aug 17, 2009 5.325 5.356 5.163 5.193 1,461,655 -0.23(-4.32%)
Aug 14, 2009 5.602 5.638 5.325 5.428 1,510,448 -0.17(-3.01%)
Aug 13, 2009 5.710 5.806 5.554 5.596 2,595,813 -0.11(-1.90%)
Aug 12, 2009 5.392 5.896 5.289 5.704 3,476,397 +0.34(+6.27%)
Aug 11, 2009 5.548 5.578 5.316 5.368 1,259,626 -0.23(-4.18%)
Aug 10, 2009 5.710 5.758 5.488 5.602 1,503,943 -0.17(-3.02%)
Aug 07, 2009 5.488 5.987 5.452 5.776 2,160,384 +0.33(+6.07%)
Aug 06, 2009 5.398 5.536 5.283 5.446 1,951,724 +0.07(+1.34%)
Aug 05, 2009 5.344 5.464 5.235 5.374 2,822,562 +0.02(+0.45%)
Aug 04, 2009 5.001 5.479 5.001 5.350 5,687,950 -0.05(-0.89%)
Aug 03, 2009 5.380 5.434 5.280 5.398 1,764,543 +0.12(+2.28%)
Jul 31, 2009 5.277 5.380 5.211 5.277 1,269,646 -0.01(-0.23%)
Jul 30, 2009 5.133 5.398 5.073 5.289 1,275,412 +0.22(+4.27%)
Jul 29, 2009 4.983 5.079 4.983 5.073 677,579 +0.02(+0.36%)
Jul 28, 2009 4.989 5.073 4.941 5.055 1,166,866 +0.03(+0.60%)
Jul 27, 2009 5.040 5.085 4.929 5.025 869,517 -0.08(-1.65%)
Jul 24, 2009 4.953 5.139 4.935 5.109 1,482 +0.13(+2.66%)
Jul 23, 2009 4.875 5.145 4.857 4.977 1,214,413 +0.10(+2.10%)
Jul 22, 2009 4.821 4.941 4.803 4.875 1,004,128 +0.00(+0.00%)
Jul 21, 2009 4.983 4.989 4.785 4.875 898,320 -0.10(-1.93%)
Jul 20, 2009 4.917 5.049 4.869 4.971 1,173,872 +0.10(+2.10%)
Jul 17, 2009 4.965 5.019 4.815 4.869 1,348,885 -0.13(-2.64%)
Jul 16, 2009 4.875 5.037 4.791 5.001 619,383 +0.07(+1.46%)
Jul 15, 2009 4.845 4.953 4.791 4.929 1,337,603 +0.15(+3.14%)
Jul 14, 2009 4.682 4.791 4.550 4.779 607,093 +0.08(+1.66%)
Jul 13, 2009 4.598 4.724 4.598 4.700 755,089 +0.16(+3.44%)
Jul 10, 2009 4.484 4.568 4.436 4.544 690,702 +0.04(+0.80%)
Jul 09, 2009 4.640 4.652 4.508 4.508 764,587 -0.10(-2.22%)
Jul 08, 2009 4.821 4.821 4.502 4.610 1,884,389 -0.17(-3.52%)
Jul 07, 2009 4.917 4.965 4.760 4.779 1,265,041 -0.13(-2.69%)
Jul 06, 2009 4.803 4.923 4.779 4.911 1,340,117 +0.08(+1.62%)
Jul 02, 2009 5.013 5.055 4.833 4.833 781,773 -0.31(-5.96%)
Jul 01, 2009 5.067 5.166 5.067 5.139 822,324 +0.12(+2.40%)
Jun 30, 2009 4.989 5.076 4.923 5.019 1,429,744 +0.05(+0.97%)
Jun 29, 2009 5.037 5.055 4.959 4.971 825,643 -0.09(-1.78%)
Jun 26, 2009 4.815 5.103 4.791 5.061 2,045,364 +0.21(+4.34%)
Jun 25, 2009 4.809 4.857 4.754 4.851 1,816,249 +0.01(+0.12%)
Jun 24, 2009 4.779 4.989 4.779 4.845 1,874,440 +0.13(+2.81%)
Jun 23, 2009 4.694 4.815 4.658 4.712 1,281,182 -0.01(-0.25%)
Jun 22, 2009 4.827 4.929 4.718 4.724 1,480,761 -0.17(-3.44%)
Jun 19, 2009 4.809 4.917 4.760 4.893 2,033,220 +0.14(+3.04%)
Jun 18, 2009 4.664 4.815 4.658 4.748 1,748,122 +0.04(+0.89%)
Jun 17, 2009 4.851 4.869 4.700 4.706 1,714,428 -0.07(-1.51%)
Jun 16, 2009 4.923 4.959 4.706 4.779 2,262,222 -0.10(-1.97%)
Jun 15, 2009 5.031 5.031 4.827 4.875 1,858,595 -0.25(-4.92%)
Jun 12, 2009 5.055 5.175 5.001 5.127 1,328,944 +0.06(+1.19%)
Jun 11, 2009 5.103 5.169 5.043 5.067 2,314,898 -0.02(-0.35%)
Jun 10, 2009 5.115 5.121 4.893 5.085 2,362,248 +0.00(+0.00%)
Jun 09, 2009 5.067 5.139 4.995 5.085 1,952,807 +0.03(+0.59%)
Jun 08, 2009 5.229 5.241 4.989 5.055 1,923,846 -0.17(-3.22%)
Jun 05, 2009 5.259 5.434 5.145 5.223 2,133,116 +0.03(+0.58%)
Jun 04, 2009 5.013 5.199 4.917 5.193 1,456,187 +0.20(+4.10%)
Jun 03, 2009 4.760 4.989 4.550 4.989 1,567,786 +0.03(+0.61%)
Jun 02, 2009 4.730 5.007 4.640 4.959 2,148,455 +0.21(+4.43%)
Jun 01, 2009 4.610 4.875 4.544 4.748 2,248,842 +0.23(+5.19%)
May 29, 2009 4.280 4.514 4.250 4.514 2,170,835 +0.24(+5.63%)
May 28, 2009 4.352 4.400 4.226 4.274 2,343,994 -0.04(-0.84%)
May 27, 2009 4.430 4.430 4.250 4.310 1,593,818 -0.14(-3.24%)
May 26, 2009 4.063 4.526 4.057 4.454 1,543,827 +0.31(+7.39%)
May 22, 2009 4.334 4.388 4.135 4.147 1,052,161 -0.16(-3.77%)
May 21, 2009 4.081 4.382 4.063 4.310 2,069,273 +0.07(+1.70%)
May 20, 2009 4.502 4.586 4.207 4.238 1,810,180 -0.15(-3.42%)
May 19, 2009 4.189 4.448 4.129 4.388 1,586,008 +0.07(+1.53%)
May 18, 2009 4.045 4.358 4.009 4.322 1,278,525 +0.34(+8.61%)
May 15, 2009 4.003 4.123 3.937 3.979 2,530,638 -0.06(-1.49%)
May 14, 2009 3.847 4.093 3.733 4.039 2,373,473 +0.22(+5.83%)
May 13, 2009 3.991 4.003 3.793 3.817 1,248,412 -0.26(-6.48%)
May 12, 2009 4.177 4.183 3.901 4.081 1,431,223 -0.05(-1.31%)
May 11, 2009 4.087 4.250 4.015 4.135 2,056,910 -0.11(-2.55%)
May 08, 2009 4.039 4.322 3.943 4.244 3,488,334 +0.34(+8.78%)
May 07, 2009 4.418 4.442 3.889 3.901 2,965,930 -0.38(-8.98%)
May 06, 2009 4.286 4.370 4.141 4.286 3,312,872 +0.02(+0.56%)
May 05, 2009 4.292 4.358 3.781 4.262 3,604,865 -0.48(-10.14%)
May 04, 2009 4.220 4.772 4.220 4.742 5,221,459 +0.66(+16.03%)
May 01, 2009 4.310 4.310 4.057 4.087 4,690,342 -0.19(-4.36%)
Apr 30, 2009 4.430 4.520 4.250 4.274 3,587,291 -0.14(-3.13%)
Apr 29, 2009 4.382 4.520 4.207 4.412 3,486,020 +0.10(+2.23%)
Apr 28, 2009 4.370 4.508 4.262 4.316 3,435,412 -0.13(-2.84%)
Apr 27, 2009 4.694 4.809 4.316 4.442 3,142,062 -0.37(-7.62%)
Apr 24, 2009 4.646 4.905 4.592 4.809 2,413,467 +0.16(+3.49%)
Apr 23, 2009 4.520 4.730 4.430 4.646 2,645,387 +0.14(+3.20%)
Apr 22, 2009 4.526 4.700 4.394 4.502 1,697,662 -0.14(-2.98%)
Apr 21, 2009 4.183 4.658 4.183 4.640 1,889,464 +0.35(+8.27%)
Apr 20, 2009 4.550 4.550 4.244 4.286 2,306,248 -0.29(-6.31%)
Apr 17, 2009 4.207 4.712 4.117 4.574 3,120,055 +0.35(+8.40%)
Apr 16, 2009 3.865 4.358 3.679 4.220 4,225,508 +0.36(+9.35%)
Apr 15, 2009 3.612 3.883 3.612 3.859 2,347,081 +0.17(+4.56%)
Apr 14, 2009 4.063 4.117 3.667 3.691 2,390,074 -0.44(-10.63%)
Apr 13, 2009 4.069 4.298 3.835 4.129 2,380,642 -0.01(-0.29%)
Apr 09, 2009 3.727 4.147 3.655 4.141 3,199,992 +0.50(+13.88%)
Apr 08, 2009 3.630 3.853 3.516 3.636 1,788,574 +0.07(+2.02%)
Apr 07, 2009 3.805 3.847 3.546 3.564 2,603,200 -0.35(-9.05%)
Apr 06, 2009 4.003 4.153 3.865 3.919 2,573,189 +0.01(+0.31%)
Apr 03, 2009 3.709 3.919 3.630 3.907 1,831,542 +0.19(+5.18%)
Apr 02, 2009 3.492 3.763 3.438 3.715 1,526,135 +0.32(+9.57%)
Apr 01, 2009 3.222 3.468 3.222 3.390 1,321,490 +0.08(+2.36%)
Mar 31, 2009 3.234 3.378 3.156 3.312 1,666,633 +0.14(+4.55%)
Mar 30, 2009 3.144 3.258 3.087 3.168 1,027,080 -0.37(-10.37%)
Mar 26, 2009 3.384 3.552 3.270 3.534 1,756,695 +0.20(+6.14%)
Mar 25, 2009 3.378 3.504 3.090 3.330 1,502,561 -0.04(-1.25%)
Mar 24, 2009 3.390 3.661 3.318 3.372 1,421,808 -0.14(-4.10%)
Mar 23, 2009 3.210 3.516 3.210 3.516 1,442,296 +0.43(+14.04%)
Mar 20, 2009 3.384 3.414 3.083 3.083 1,351,171 -0.28(-8.39%)
Mar 19, 2009 3.576 3.721 3.342 3.366 2,179,330 -0.19(-5.25%)
Mar 18, 2009 3.228 3.558 3.228 3.552 2,875,243 +0.23(+7.07%)
Mar 17, 2009 3.047 3.318 2.963 3.318 1,536,445 +0.25(+8.24%)
Mar 16, 2009 3.264 3.330 3.041 3.065 1,346,802 -0.19(-5.73%)
Mar 13, 2009 3.384 3.432 3.228 3.252 0 -0.12(-3.57%)
Mar 12, 2009 3.114 3.438 3.047 3.372 2,636,621 +0.27(+8.72%)
Mar 11, 2009 3.354 3.408 3.083 3.102 1,916,262 -0.09(-2.83%)
Mar 10, 2009 3.048 3.215 3.002 3.192 3,550,213 +0.25(+8.38%)
Mar 09, 2009 2.997 3.054 2.928 2.945 2,043,419 -0.03(-0.97%)
Mar 06, 2009 3.238 3.238 2.842 2.974 0 -0.15(-4.78%)
Mar 05, 2009 3.215 3.232 3.037 3.123 2,135,276 -0.15(-4.73%)
Mar 04, 2009 3.284 3.347 3.169 3.278 2,268,994 -0.03(-0.87%)
Mar 02, 2009 3.921 3.921 3.278 3.306 1,759,108 -0.29(-8.13%)
Feb 27, 2009 3.599 3.760 3.548 3.599 0 +0.05(+1.46%)
Feb 26, 2009 3.668 3.846 3.525 3.548 1,519,357 -0.10(-2.68%)
Feb 25, 2009 3.737 3.806 3.519 3.645 1,766,998 -0.14(-3.79%)
Feb 24, 2009 3.502 3.800 3.398 3.789 2,093,443 +0.35(+10.18%)
Feb 23, 2009 3.582 3.605 3.324 3.439 2,510,214 -0.10(-2.76%)
Feb 20, 2009 3.444 3.599 3.324 3.536 1,867,670 +0.02(+0.49%)
Feb 19, 2009 3.674 3.823 3.513 3.519 1,925,951 -0.09(-2.39%)
Feb 18, 2009 3.576 3.731 3.502 3.605 1,452,097 +0.03(+0.96%)
Feb 17, 2009 3.691 3.806 3.548 3.571 1,707,410 -0.29(-7.44%)
Feb 13, 2009 4.053 4.070 3.846 3.858 1,406,743 -0.21(-5.08%)
Feb 12, 2009 4.104 4.110 3.829 4.064 1,887,476 -0.11(-2.61%)
Feb 11, 2009 4.127 4.219 4.024 4.173 2,529,213 +0.06(+1.54%)
Feb 10, 2009 4.432 4.489 4.081 4.110 1,921,517 -0.34(-7.73%)
Feb 09, 2009 4.403 4.466 4.323 4.455 999,872 +0.04(+0.91%)
Feb 06, 2009 4.191 4.449 4.191 4.414 1,996,851 +0.19(+4.48%)
Feb 05, 2009 4.334 4.351 4.081 4.225 3,194,270 -0.11(-2.52%)
Feb 04, 2009 4.512 4.535 4.311 4.334 2,938,817 -0.16(-3.58%)
Feb 03, 2009 4.610 4.610 4.380 4.495 1,960,342 -0.14(-3.09%)
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.