Skip to main content

Extra Space Storage Inc (NY: EXR )

163.30 -1.44 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 79.51 80.54 78.87 80.44 1,223,605 +0.88(+1.11%)
Jan 30, 2019 78.52 79.67 78.36 79.56 1,633,608 +0.80(+1.02%)
Jan 29, 2019 77.48 78.78 77.22 78.76 851,865 +1.45(+1.88%)
Jan 28, 2019 76.01 77.44 75.58 77.31 1,101,359 +1.32(+1.74%)
Jan 25, 2019 75.08 76.04 75.08 75.98 1,023,890 +0.91(+1.22%)
Jan 24, 2019 75.21 75.39 74.92 75.07 640,988 -0.08(-0.11%)
Jan 23, 2019 75.36 75.71 74.61 75.15 848,376 -0.18(-0.24%)
Jan 22, 2019 75.44 75.60 74.74 75.33 830,612 +0.02(+0.02%)
Jan 18, 2019 75.15 75.39 74.77 75.31 673,644 +0.15(+0.21%)
Jan 17, 2019 74.85 75.67 74.31 75.16 610,022 +0.11(+0.14%)
Jan 16, 2019 74.52 75.49 74.01 75.05 916,500 +0.35(+0.47%)
Jan 15, 2019 73.60 74.88 73.39 74.70 592,488 +1.26(+1.72%)
Jan 14, 2019 73.16 74.37 72.67 73.44 956,600 +0.24(+0.33%)
Jan 11, 2019 73.51 73.79 72.66 73.19 826,026 -0.20(-0.27%)
Jan 10, 2019 72.22 73.68 72.08 73.39 1,162,594 +1.19(+1.65%)
Jan 09, 2019 72.90 72.90 71.55 72.20 637,752 -0.47(-0.65%)
Jan 08, 2019 71.72 72.79 71.38 72.67 1,303,801 +1.13(+1.58%)
Jan 07, 2019 71.82 72.43 71.47 71.54 1,059,511 -0.11(-0.16%)
Jan 04, 2019 72.31 73.27 71.55 71.65 1,018,986 -0.51(-0.70%)
Jan 03, 2019 71.33 72.91 71.33 72.16 872,551 +0.83(+1.17%)
Jan 02, 2019 73.50 73.50 70.96 71.33 1,036,816 -2.48(-3.36%)
Dec 31, 2018 73.38 73.81 72.90 73.81 658,565 +0.42(+0.58%)
Dec 28, 2018 74.46 74.62 72.87 73.38 950,089 -0.60(-0.82%)
Dec 27, 2018 73.28 74.04 71.60 73.99 910,158 +0.32(+0.43%)
Dec 26, 2018 72.49 73.72 71.61 73.67 929,122 +1.39(+1.93%)
Dec 24, 2018 75.48 75.48 72.25 72.27 520,158 -3.25(-4.30%)
Dec 21, 2018 75.70 77.42 75.42 75.52 2,033,804 -0.38(-0.49%)
Dec 20, 2018 76.38 76.72 75.27 75.89 1,509,786 -0.60(-0.79%)
Dec 19, 2018 76.81 77.22 75.94 76.50 989,401 +0.06(+0.07%)
Dec 18, 2018 76.57 77.21 76.00 76.44 1,328,562 +0.42(+0.55%)
Dec 17, 2018 79.67 79.67 75.86 76.02 1,728,860 -3.36(-4.23%)
Dec 14, 2018 79.27 80.06 78.96 79.39 1,657,078 -0.07(-0.08%)
Dec 13, 2018 78.77 80.04 78.63 79.45 1,690,775 +0.78(+1.00%)
Dec 12, 2018 79.89 80.14 78.31 78.67 1,796,755 -0.82(-1.03%)
Dec 11, 2018 79.13 79.94 78.87 79.48 836,026 +0.51(+0.65%)
Dec 10, 2018 79.90 79.90 77.94 78.97 846,662 -0.82(-1.03%)
Dec 07, 2018 80.66 80.66 79.53 79.80 1,231,164 -0.91(-1.12%)
Dec 06, 2018 78.29 80.84 77.69 80.70 1,649,486 +2.36(+3.01%)
Dec 04, 2018 78.48 79.10 77.92 78.34 1,382,184 -0.09(-0.11%)
Dec 03, 2018 77.58 78.46 77.32 78.43 1,808,423 +0.83(+1.07%)
Nov 30, 2018 76.55 77.61 76.16 77.60 2,469,255 +1.29(+1.68%)
Nov 29, 2018 75.68 76.70 75.18 76.31 973,561 +0.49(+0.64%)
Nov 28, 2018 75.29 76.34 74.84 75.83 994,424 +0.44(+0.59%)
Nov 27, 2018 74.92 75.40 74.69 75.38 1,151,299 +0.50(+0.67%)
Nov 26, 2018 75.48 75.55 74.69 74.88 1,119,865 -0.38(-0.50%)
Nov 23, 2018 75.05 75.52 74.40 75.26 242,794 +0.16(+0.22%)
Nov 21, 2018 75.10 75.10 75.10 0 -1.30(-1.70%)
Nov 20, 2018 77.45 77.79 76.06 76.40 1,269,388 -0.73(-0.94%)
Nov 19, 2018 76.77 77.42 76.03 77.13 3,453,485 +0.37(+0.48%)
Nov 16, 2018 75.08 76.80 74.86 76.76 3,083,972 +1.68(+2.24%)
Nov 15, 2018 74.83 75.34 74.37 75.08 1,101,248 -0.11(-0.15%)
Nov 14, 2018 74.35 75.59 74.32 75.19 1,644,635 +0.99(+1.33%)
Nov 13, 2018 74.15 74.32 73.23 74.20 919,216 +0.32(+0.44%)
Nov 12, 2018 73.58 74.67 73.15 73.88 979,395 +0.51(+0.69%)
Nov 09, 2018 72.97 73.80 72.97 73.37 833,021 +0.38(+0.52%)
Nov 08, 2018 72.35 72.99 72.17 72.99 903,717 +0.61(+0.84%)
Nov 07, 2018 71.93 72.52 71.58 72.39 974,584 +0.67(+0.94%)
Nov 06, 2018 71.84 72.30 71.51 71.71 1,091,140 -0.14(-0.19%)
Nov 05, 2018 70.48 72.09 70.34 71.85 1,655,750 +1.33(+1.89%)
Nov 02, 2018 73.05 73.05 69.86 70.52 1,710,322 -2.55(-3.50%)
Nov 01, 2018 72.90 73.81 72.56 73.07 1,385,129 +0.26(+0.36%)
Oct 31, 2018 73.57 74.74 72.76 72.81 1,919,858 -0.74(-1.00%)
Oct 30, 2018 73.17 74.24 72.63 73.55 2,579,462 +0.30(+0.41%)
Oct 29, 2018 71.21 73.53 71.16 73.25 1,409,164 +2.35(+3.32%)
Oct 26, 2018 71.39 71.69 69.75 70.90 1,838,583 -0.47(-0.66%)
Oct 25, 2018 71.04 71.70 70.46 71.37 805,158 +0.43(+0.60%)
Oct 24, 2018 70.04 71.45 69.76 70.94 1,101,658 +1.05(+1.50%)
Oct 23, 2018 69.34 70.22 68.82 69.89 612,702 +0.41(+0.59%)
Oct 22, 2018 70.76 71.38 69.46 69.47 722,175 -1.01(-1.43%)
Oct 19, 2018 70.06 70.72 69.90 70.49 794,307 +0.65(+0.94%)
Oct 18, 2018 69.57 70.46 69.56 69.83 716,309 +0.25(+0.36%)
Oct 17, 2018 70.00 70.42 68.98 69.58 949,384 -0.56(-0.80%)
Oct 16, 2018 69.28 70.42 68.96 70.14 1,077,972 +0.99(+1.43%)
Oct 15, 2018 68.47 69.96 68.47 69.15 843,623 +0.54(+0.79%)
Oct 12, 2018 68.78 69.09 68.31 68.61 877,177 +0.20(+0.30%)
Oct 11, 2018 70.09 70.11 68.41 68.41 1,672,285 -1.38(-1.98%)
Oct 10, 2018 70.34 70.74 69.79 69.79 1,208,245 -0.63(-0.90%)
Oct 09, 2018 69.47 70.46 69.09 70.42 1,077,130 +0.86(+1.23%)
Oct 08, 2018 69.13 70.20 68.83 69.56 1,113,144 +0.59(+0.86%)
Oct 05, 2018 68.47 69.14 68.41 68.97 903,398 +0.40(+0.59%)
Oct 04, 2018 68.50 68.69 67.67 68.57 885,446 -0.15(-0.22%)
Oct 03, 2018 69.30 69.58 68.40 68.72 1,074,426 -0.65(-0.94%)
Oct 02, 2018 69.52 69.79 69.13 69.38 1,002,342 +0.06(+0.08%)
Oct 01, 2018 70.28 70.40 69.31 69.32 961,138 -0.73(-1.04%)
Sep 28, 2018 69.15 70.08 69.06 70.05 2,104,012 +0.90(+1.30%)
Sep 27, 2018 70.03 70.35 68.99 69.15 925,081 -0.73(-1.04%)
Sep 26, 2018 70.39 70.78 69.85 69.88 1,190,156 -0.38(-0.54%)
Sep 25, 2018 70.49 70.67 69.94 70.26 1,326,482 -0.11(-0.15%)
Sep 24, 2018 70.85 70.97 69.69 70.36 1,251,421 -0.53(-0.75%)
Sep 21, 2018 70.54 71.42 70.16 70.90 1,876,678 +0.25(+0.35%)
Sep 20, 2018 70.30 70.84 70.02 70.65 1,988,149 +0.44(+0.62%)
Sep 19, 2018 71.21 71.33 70.18 70.21 1,258,521 -0.87(-1.23%)
Sep 18, 2018 72.28 72.46 70.99 71.08 805,851 -1.13(-1.57%)
Sep 17, 2018 71.45 72.22 71.38 72.22 1,460,528 +0.74(+1.03%)
Sep 14, 2018 72.57 72.57 71.15 71.48 1,716,258 -1.31(-1.80%)
Sep 13, 2018 72.80 73.38 72.63 72.79 967,908 +0.42(+0.58%)
Sep 12, 2018 72.38 72.64 71.92 72.37 1,319,812 +0.02(+0.02%)
Sep 11, 2018 72.42 73.00 72.19 72.35 1,508,994 -0.45(-0.62%)
Sep 10, 2018 72.52 73.55 72.34 72.80 1,202,358 +0.62(+0.87%)
Sep 07, 2018 73.80 73.95 72.09 72.18 838,777 -2.07(-2.78%)
Sep 06, 2018 74.22 74.72 74.07 74.24 1,298,333 +0.26(+0.36%)
Sep 05, 2018 73.34 74.62 73.03 73.98 897,407 +0.38(+0.52%)
Sep 04, 2018 73.76 74.36 73.26 73.59 731,260 -0.25(-0.34%)
Aug 31, 2018 73.84 73.84 73.84 0 +0.30(+0.40%)
Aug 30, 2018 73.86 73.96 73.35 73.55 854,303 -0.17(-0.23%)
Aug 29, 2018 73.90 74.19 73.48 73.71 690,249 -0.26(-0.35%)
Aug 28, 2018 73.47 73.98 73.01 73.97 983,851 +0.58(+0.80%)
Aug 27, 2018 74.28 74.28 72.75 73.39 985,388 -0.71(-0.96%)
Aug 24, 2018 73.35 74.19 73.29 74.10 567,551 +0.82(+1.11%)
Aug 23, 2018 73.47 73.68 72.90 73.28 623,412 -0.13(-0.17%)
Aug 22, 2018 75.05 75.13 72.80 73.41 1,325,747 -1.59(-2.11%)
Aug 21, 2018 75.99 75.99 74.80 75.00 1,240,499 -0.99(-1.31%)
Aug 20, 2018 76.27 76.70 75.94 75.99 618,622 -0.23(-0.30%)
Aug 17, 2018 75.54 76.47 75.42 76.22 803,063 +0.73(+0.97%)
Aug 16, 2018 74.47 75.52 74.46 75.49 809,220 +1.06(+1.42%)
Aug 15, 2018 74.05 74.67 73.91 74.44 748,092 +0.31(+0.42%)
Aug 14, 2018 74.39 74.85 73.96 74.12 1,072,940 -0.19(-0.26%)
Aug 13, 2018 74.37 74.98 74.18 74.31 769,115 -0.08(-0.11%)
Aug 10, 2018 74.51 75.19 73.93 74.40 618,125 -0.32(-0.43%)
Aug 09, 2018 74.99 75.28 74.67 74.72 800,333 -0.22(-0.30%)
Aug 08, 2018 75.09 75.26 74.82 74.94 468,390 -0.06(-0.07%)
Aug 07, 2018 74.85 75.11 74.19 75.00 808,711 +0.18(+0.25%)
Aug 06, 2018 73.96 75.28 73.84 74.81 1,512,693 +0.98(+1.32%)
Aug 03, 2018 73.16 74.27 72.90 73.83 1,868,611 +1.00(+1.37%)
Aug 02, 2018 74.13 75.25 72.64 72.83 2,918,624 -1.35(-1.81%)
Aug 01, 2018 73.49 74.20 72.44 74.18 1,786,823 -1.07(-1.43%)
Jul 31, 2018 75.32 75.89 75.07 75.25 1,214,968 +0.37(+0.49%)
Jul 30, 2018 74.64 75.12 73.82 74.88 1,417,344 +0.49(+0.66%)
Jul 27, 2018 76.06 76.06 74.23 74.40 902,712 -1.44(-1.90%)
Jul 26, 2018 75.74 76.37 75.66 75.84 1,839,413 +0.36(+0.48%)
Jul 25, 2018 75.24 75.65 74.79 75.48 1,217,829 +0.51(+0.68%)
Jul 24, 2018 75.28 75.56 74.70 74.96 1,360,799 -0.30(-0.39%)
Jul 23, 2018 75.69 75.76 74.94 75.26 597,891 -0.47(-0.62%)
Jul 20, 2018 75.84 76.26 75.43 75.73 585,009 -0.44(-0.58%)
Jul 19, 2018 75.72 76.51 75.13 76.17 923,817 +0.58(+0.77%)
Jul 18, 2018 74.88 75.80 74.60 75.59 1,997,419 -0.23(-0.31%)
Jul 17, 2018 77.45 77.48 75.48 75.82 1,739,138 -1.63(-2.10%)
Jul 16, 2018 77.37 77.59 76.44 77.45 1,523,920 -0.08(-0.10%)
Jul 13, 2018 79.18 79.69 77.32 77.53 1,653,353 -1.48(-1.88%)
Jul 12, 2018 78.94 79.41 78.55 79.01 1,447,182 -0.18(-0.23%)
Jul 11, 2018 79.11 79.53 78.86 79.19 1,229,486 -0.27(-0.34%)
Jul 10, 2018 79.53 80.15 79.15 79.46 1,455,305 -0.06(-0.08%)
Jul 09, 2018 80.86 80.86 79.04 79.53 1,221,824 -1.16(-1.44%)
Jul 06, 2018 80.70 80.99 80.35 80.69 857,074 +0.07(+0.09%)
Jul 05, 2018 79.65 80.67 79.14 80.62 1,213,565 +1.11(+1.40%)
Jul 03, 2018 79.50 79.50 79.50 0 +0.34(+0.44%)
Jul 02, 2018 79.86 80.32 78.66 79.16 1,156,539 -0.77(-0.96%)
Jun 29, 2018 79.90 80.45 78.86 79.93 1,877,966 -0.23(-0.29%)
Jun 28, 2018 80.06 81.23 79.82 80.16 1,112,323 +0.36(+0.45%)
Jun 27, 2018 81.11 81.51 79.74 79.80 1,339,287 -1.05(-1.30%)
Jun 26, 2018 80.08 81.65 79.79 80.85 2,065,951 +0.76(+0.95%)
Jun 25, 2018 79.91 80.70 79.18 80.09 1,728,401 +0.59(+0.75%)
Jun 22, 2018 79.86 80.02 79.46 79.50 988,956 -0.34(-0.42%)
Jun 21, 2018 78.81 79.88 78.54 79.83 1,068,473 +1.19(+1.52%)
Jun 20, 2018 78.04 79.00 78.04 78.64 961,679 +0.69(+0.88%)
Jun 19, 2018 77.53 78.50 77.46 77.95 942,644 +0.13(+0.16%)
Jun 18, 2018 77.57 78.16 77.35 77.82 838,868 +0.38(+0.49%)
Jun 15, 2018 78.52 77.34 77.45 1,346,951 -0.66(-0.84%)
Jun 14, 2018 77.46 78.46 77.28 78.10 890,762 +1.15(+1.49%)
Jun 13, 2018 78.27 78.73 76.46 76.96 1,564,647 -1.17(-1.49%)
Jun 12, 2018 77.49 78.91 77.23 78.12 970,035 +0.45(+0.58%)
Jun 11, 2018 77.74 77.99 77.12 77.67 821,241 -0.13(-0.16%)
Jun 08, 2018 77.69 78.23 77.40 77.80 755,685 +0.23(+0.30%)
Jun 07, 2018 77.52 77.81 77.05 77.57 915,555 +0.19(+0.25%)
Jun 06, 2018 77.14 77.38 1,253,902 -0.14(-0.18%)
Jun 05, 2018 78.48 79.02 77.48 77.52 1,339,548 -0.92(-1.17%)
Jun 04, 2018 77.15 78.54 76.78 78.44 1,129,543 +1.76(+2.30%)
Jun 01, 2018 76.58 76.70 75.81 76.68 760,543 +0.29(+0.37%)
May 31, 2018 76.83 76.85 76.15 76.39 1,281,977 -0.55(-0.71%)
May 30, 2018 75.64 77.26 75.14 76.94 862,910 +1.02(+1.35%)
May 29, 2018 75.35 76.34 75.10 75.92 1,462,495 +0.40(+0.53%)
May 25, 2018 75.52 75.52 75.52 0 +0.04(+0.05%)
May 24, 2018 74.36 75.49 74.15 75.48 1,769,990 +1.08(+1.45%)
May 23, 2018 73.70 74.80 73.60 74.40 1,404,545 +0.92(+1.25%)
May 22, 2018 73.70 74.06 73.06 73.48 1,190,133 -0.32(-0.43%)
May 21, 2018 73.27 73.90 72.76 73.80 851,808 +0.79(+1.09%)
May 18, 2018 73.01 73.28 72.43 73.01 710,069 -0.03(-0.04%)
May 17, 2018 73.09 73.35 72.73 73.04 691,894 -0.13(-0.18%)
May 16, 2018 73.60 73.73 72.81 73.17 977,168 -0.26(-0.36%)
May 15, 2018 74.52 74.52 73.14 73.43 1,329,720 -1.44(-1.93%)
May 14, 2018 75.52 75.54 74.38 74.88 1,033,057 -0.72(-0.96%)
May 11, 2018 75.74 76.16 75.41 75.60 1,001,580 +0.07(+0.09%)
May 10, 2018 75.36 75.70 75.00 75.53 743,705 +0.67(+0.90%)
May 09, 2018 74.61 74.89 74.20 74.85 608,314 +0.62(+0.83%)
May 08, 2018 74.35 74.57 73.35 74.24 984,886 +0.07(+0.10%)
May 07, 2018 73.27 74.24 72.90 74.16 1,011,810 +0.99(+1.36%)
May 04, 2018 72.69 73.27 72.27 73.17 1,100,630 +0.36(+0.49%)
May 03, 2018 71.39 73.14 70.84 72.81 2,478,257 +1.73(+2.43%)
May 02, 2018 70.63 72.20 69.60 71.08 1,855,577 -0.67(-0.94%)
May 01, 2018 71.16 71.89 71.14 71.76 1,672,113 +0.65(+0.92%)
Apr 30, 2018 71.57 71.75 70.73 71.11 963,824 -0.14(-0.20%)
Apr 27, 2018 70.00 71.47 69.95 71.25 829,337 +1.03(+1.47%)
Apr 26, 2018 68.66 70.72 68.66 70.22 1,333,184 +1.74(+2.54%)
Apr 25, 2018 68.57 68.95 67.98 68.48 776,988 -0.33(-0.48%)
Apr 24, 2018 68.37 69.10 68.08 68.81 820,993 +0.63(+0.92%)
Apr 23, 2018 68.39 68.79 67.86 68.19 771,848 -0.14(-0.21%)
Apr 20, 2018 69.46 69.54 68.17 68.33 930,833 -1.04(-1.50%)
Apr 19, 2018 70.84 70.84 68.85 69.37 1,195,179 -1.71(-2.41%)
Apr 18, 2018 70.75 71.13 70.50 71.08 1,220,205 +0.34(+0.48%)
Apr 17, 2018 69.49 71.11 69.42 70.74 1,277,202 +1.41(+2.04%)
Apr 16, 2018 69.25 69.80 68.85 69.33 822,798 +0.21(+0.31%)
Apr 13, 2018 68.31 69.19 67.87 69.12 991,895 +1.26(+1.86%)
Apr 12, 2018 69.50 69.50 67.41 67.85 1,084,902 -1.58(-2.27%)
Apr 11, 2018 69.43 69.81 68.85 69.43 1,479,133 -0.08(-0.11%)
Apr 10, 2018 69.26 69.99 68.78 69.51 984,096 +0.56(+0.82%)
Apr 09, 2018 68.89 69.47 68.87 68.95 860,462 +0.04(+0.06%)
Apr 06, 2018 69.73 70.12 68.72 68.91 753,665 -0.76(-1.09%)
Apr 05, 2018 69.69 69.79 68.32 69.67 1,350,258 +0.06(+0.09%)
Apr 04, 2018 68.35 69.99 68.21 69.61 1,205,255 +0.98(+1.43%)
Apr 03, 2018 68.12 69.11 67.25 68.62 971,157 +0.56(+0.82%)
Apr 02, 2018 69.44 69.50 67.45 68.07 1,178,476 -1.27(-1.83%)
Mar 29, 2018 69.34 69.34 69.34 0 +0.00(+0.00%)
Mar 28, 2018 68.23 69.69 68.00 69.34 1,431,075 +1.44(+2.12%)
Mar 27, 2018 66.97 68.79 66.23 67.90 1,533,364 +0.94(+1.41%)
Mar 26, 2018 66.41 67.12 65.77 66.96 1,736,506 +1.10(+1.66%)
Mar 23, 2018 66.76 67.23 65.72 65.86 1,094,565 -1.06(-1.58%)
Mar 22, 2018 67.61 68.04 66.85 66.92 1,226,923 -0.70(-1.03%)
Mar 21, 2018 67.81 68.37 67.04 67.62 1,051,489 -0.26(-0.39%)
Mar 20, 2018 67.73 68.39 67.46 67.88 1,159,502 +0.33(+0.49%)
Mar 19, 2018 68.24 68.27 66.97 67.54 1,692,544 -0.70(-1.02%)
Mar 16, 2018 68.23 68.48 68.02 68.24 2,079,407 -0.20(-0.29%)
Mar 15, 2018 68.20 68.63 67.97 68.44 1,166,655 +0.06(+0.08%)
Mar 14, 2018 69.32 69.43 68.11 68.39 1,297,454 -0.77(-1.11%)
Mar 13, 2018 69.05 69.42 68.55 69.16 2,181,396 +0.28(+0.40%)
Mar 12, 2018 69.43 69.60 68.67 68.88 1,422,725 -0.50(-0.71%)
Mar 09, 2018 68.83 69.38 68.19 69.38 928,299 +0.90(+1.31%)
Mar 08, 2018 67.79 68.54 67.44 68.48 733,145 +0.68(+1.00%)
Mar 07, 2018 67.29 67.80 822,553 -0.05(-0.07%)
Mar 06, 2018 67.65 68.12 66.67 67.85 894,354 +0.02(+0.03%)
Mar 05, 2018 66.58 68.46 66.58 67.83 1,105,198 +0.92(+1.38%)
Mar 02, 2018 67.56 67.89 66.21 66.91 1,072,989 -0.64(-0.94%)
Mar 01, 2018 66.96 68.33 66.88 67.54 1,240,355 +0.64(+0.95%)
Feb 28, 2018 67.15 68.09 66.71 66.91 2,483,771 +0.13(+0.20%)
Feb 27, 2018 68.33 68.63 66.76 66.77 1,238,738 -1.40(-2.05%)
Feb 26, 2018 68.53 69.06 67.94 68.17 1,686,390 +0.05(+0.07%)
Feb 23, 2018 66.80 68.15 66.42 68.13 1,219,259 +1.71(+2.57%)
Feb 22, 2018 66.64 66.42 1,838,910 +2.30(+3.60%)
Feb 21, 2018 65.00 67.65 64.03 64.11 3,377,469 +0.59(+0.93%)
Feb 20, 2018 64.51 64.89 63.41 63.52 1,559,263 -1.14(-1.76%)
Feb 16, 2018 64.66 64.66 64.66 0 -0.24(-0.38%)
Feb 15, 2018 64.28 65.19 64.07 64.91 1,429,696 +1.08(+1.69%)
Feb 14, 2018 64.08 64.25 63.07 63.83 1,343,494 -1.13(-1.74%)
Feb 13, 2018 63.56 65.31 63.50 64.96 1,235,043 +1.40(+2.20%)
Feb 12, 2018 63.46 63.79 61.84 63.56 1,520,845 +0.32(+0.51%)
Feb 09, 2018 61.49 63.80 61.07 63.24 2,942,742 +2.23(+3.65%)
Feb 08, 2018 63.13 63.41 60.99 61.01 1,546,307 -2.25(-3.56%)
Feb 07, 2018 62.56 63.80 62.37 63.26 1,402,275 +0.54(+0.87%)
Feb 06, 2018 62.19 63.63 61.05 62.72 1,679,224 -0.86(-1.35%)
Feb 05, 2018 63.97 64.55 62.08 63.58 816,326 -0.80(-1.25%)
Feb 02, 2018 64.19 64.94 63.44 64.38 1,550,247 -0.17(-0.27%)
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.