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

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 9.932 10.04 9.836 9.938 3,233,404 -0.04(-0.36%)
May 29, 2008 10.03 10.06 9.872 9.973 1,112,694 -0.02(-0.24%)
May 28, 2008 10.07 10.11 9.938 9.997 1,040,370 -0.07(-0.71%)
May 27, 2008 9.961 10.12 9.945 10.07 994,555 +0.12(+1.20%)
May 26, 2008 9.729 9.949 9.621 9.949 0 +0.00(+0.00%)
May 23, 2008 9.729 9.949 9.621 9.949 1,651,381 +0.14(+1.40%)
May 22, 2008 9.854 9.878 9.735 9.812 1,474,183 -0.02(-0.18%)
May 21, 2008 9.896 9.955 9.729 9.830 1,480,283 -0.07(-0.72%)
May 20, 2008 9.920 9.973 9.806 9.902 1,168,296 -0.10(-0.96%)
May 19, 2008 9.943 10.05 9.788 9.997 1,383,805 -0.02(-0.18%)
May 16, 2008 9.908 10.02 9.788 10.02 1,311,386 +0.13(+1.33%)
May 15, 2008 9.776 9.908 9.764 9.884 2,256,793 +0.10(+0.98%)
May 14, 2008 9.848 9.848 9.669 9.788 16,228,419 -0.22(-2.21%)
May 13, 2008 10.12 10.14 9.812 10.01 3,091,123 -0.14(-1.35%)
May 12, 2008 10.13 10.27 10.09 10.15 640,240 +0.08(+0.77%)
May 09, 2008 10.07 10.14 9.961 10.07 488,327 -0.04(-0.35%)
May 08, 2008 10.22 10.23 10.04 10.10 526,836 -0.10(-0.94%)
May 07, 2008 10.50 10.50 10.16 10.20 769,280 -0.30(-2.84%)
May 06, 2008 10.46 10.55 10.37 10.50 600,945 +0.01(+0.06%)
May 05, 2008 10.65 10.65 10.33 10.49 693,654 -0.07(-0.68%)
May 02, 2008 10.62 10.68 10.53 10.56 1,032,846 +0.07(+0.62%)
May 01, 2008 10.09 10.51 10.09 10.50 683,834 +0.45(+4.52%)
Apr 30, 2008 10.29 10.36 9.914 10.04 815,330 -0.23(-2.27%)
Apr 29, 2008 10.27 10.40 10.07 10.28 1,115,676 +0.04(+0.41%)
Apr 28, 2008 10.30 10.35 10.13 10.24 980,523 -0.06(-0.58%)
Apr 25, 2008 10.29 10.38 10.04 10.30 403,888 +0.07(+0.64%)
Apr 24, 2008 10.12 10.24 9.854 10.23 1,552,855 +0.13(+1.30%)
Apr 23, 2008 9.961 10.18 9.836 10.10 705,504 +0.19(+1.87%)
Apr 22, 2008 10.04 10.09 9.806 9.914 576,150 -0.20(-1.95%)
Apr 21, 2008 10.22 10.27 10.08 10.11 432,534 -0.17(-1.63%)
Apr 18, 2008 10.21 10.62 10.21 10.28 619,293 +0.07(+0.64%)
Apr 17, 2008 10.11 10.49 9.997 10.21 811,986 +0.04(+0.35%)
Apr 16, 2008 10.05 10.19 10.00 10.18 1,084,147 +0.20(+2.04%)
Apr 15, 2008 9.914 9.991 9.854 9.973 516,175 +0.11(+1.15%)
Apr 14, 2008 9.812 10.17 9.735 9.860 850,675 +0.01(+0.06%)
Apr 11, 2008 9.842 10.06 9.776 9.854 1,094,584 -0.09(-0.90%)
Apr 10, 2008 9.943 10.04 9.812 9.943 878,281 +0.02(+0.18%)
Apr 09, 2008 10.31 10.35 9.890 9.926 756,641 -0.33(-3.26%)
Apr 08, 2008 10.15 10.35 10.05 10.26 1,086,625 +0.08(+0.76%)
Apr 07, 2008 10.10 10.24 10.05 10.18 981,654 +0.07(+0.65%)
Apr 04, 2008 10.21 10.27 9.973 10.12 1,230,072 -0.12(-1.17%)
Apr 03, 2008 10.24 10.34 10.16 10.24 1,359,810 -0.12(-1.15%)
Apr 02, 2008 10.13 10.44 10.10 10.36 2,709,532 +0.31(+3.09%)
Apr 01, 2008 9.651 10.04 9.651 10.04 1,195,112 +0.38(+3.95%)
Mar 31, 2008 9.448 9.812 9.418 9.663 2,132,916 +0.20(+2.15%)
Mar 28, 2008 9.752 9.818 9.412 9.460 1,263,054 -0.30(-3.06%)
Mar 27, 2008 10.00 10.00 9.758 9.758 689,120 -0.24(-2.45%)
Mar 26, 2008 9.812 10.07 9.788 10.00 824,205 +0.10(+1.03%)
Mar 25, 2008 9.908 9.943 9.299 9.902 1,408,964 -0.33(-3.26%)
Mar 24, 2008 10.24 10.39 10.22 10.24 1,065,739 +0.07(+0.65%)
Mar 21, 2008 10.13 10.23 10.07 10.17 3,363,327 +0.00(+0.00%)
Mar 20, 2008 10.13 10.23 10.07 10.17 3,363,327 +0.19(+1.91%)
Mar 19, 2008 10.01 10.21 9.979 9.979 1,357,674 +0.02(+0.24%)
Mar 18, 2008 9.562 9.967 9.532 9.955 1,286,158 +0.53(+5.64%)
Mar 17, 2008 9.060 9.550 9.030 9.424 1,249,228 +0.08(+0.89%)
Mar 14, 2008 9.591 9.609 9.180 9.341 1,077,996 -0.18(-1.88%)
Mar 13, 2008 9.203 9.573 9.066 9.520 1,142,837 +0.23(+2.44%)
Mar 12, 2008 9.365 9.579 9.269 9.293 1,446,298 -0.31(-3.23%)
Mar 11, 2008 9.239 9.609 9.180 9.603 1,592,366 +0.63(+7.05%)
Mar 10, 2008 8.994 9.036 8.875 8.971 1,879,888 -0.01(-0.13%)
Mar 07, 2008 8.851 9.018 8.803 8.983 2,444,509 +0.05(+0.53%)
Mar 06, 2008 9.030 9.042 8.833 8.935 874,124 -0.13(-1.45%)
Mar 05, 2008 9.108 9.215 8.959 9.066 513,531 -0.06(-0.65%)
Mar 04, 2008 9.048 9.180 8.935 9.126 824,997 +0.04(+0.46%)
Mar 03, 2008 8.983 9.084 8.911 9.084 635,336 +0.09(+1.00%)
Feb 29, 2008 8.935 9.126 8.833 8.994 1,041,305 -0.08(-0.86%)
Feb 28, 2008 9.221 9.287 9.030 9.072 1,084,866 -0.26(-2.75%)
Feb 27, 2008 9.126 9.341 9.126 9.329 963,818 +0.10(+1.03%)
Feb 26, 2008 9.221 9.275 9.096 9.233 798,863 +0.01(+0.13%)
Feb 25, 2008 8.989 9.221 8.833 9.221 1,046,498 +0.26(+2.93%)
Feb 22, 2008 8.780 8.965 8.672 8.959 514,871 +0.11(+1.21%)
Feb 21, 2008 9.042 9.120 8.809 8.851 1,089,757 -0.10(-1.07%)
Feb 20, 2008 8.630 8.983 8.487 8.947 1,087,223 +0.29(+3.38%)
Feb 19, 2008 8.947 9.353 8.529 8.654 1,134,363 +0.26(+3.06%)
Feb 18, 2008 8.398 8.463 8.284 8.398 0 +0.00(+0.00%)
Feb 15, 2008 8.398 8.463 8.284 8.398 1,202,400 -0.07(-0.78%)
Feb 14, 2008 8.732 8.768 8.457 8.463 624,819 -0.26(-2.94%)
Feb 13, 2008 8.589 8.720 8.451 8.720 749,772 +0.23(+2.67%)
Feb 12, 2008 8.320 8.595 8.266 8.493 1,004,192 +0.19(+2.23%)
Feb 11, 2008 8.404 8.499 8.308 8.308 1,066,561 -0.10(-1.21%)
Feb 08, 2008 8.541 8.636 8.368 8.410 822,487 -0.17(-1.95%)
Feb 07, 2008 8.511 8.690 8.362 8.577 1,700,601 +0.07(+0.77%)
Feb 06, 2008 8.857 8.887 8.487 8.511 1,035,232 -0.29(-3.32%)
Feb 05, 2008 8.983 9.251 8.750 8.803 1,196,452 -0.34(-3.72%)
Feb 04, 2008 9.203 9.293 8.994 9.144 1,001,930 -0.16(-1.67%)
Feb 01, 2008 9.036 9.329 9.000 9.299 1,024,346 +0.26(+2.91%)
Jan 31, 2008 8.648 9.096 8.648 9.036 1,276,875 +0.26(+2.99%)
Jan 30, 2008 8.839 9.221 8.720 8.774 1,236,161 -0.15(-1.67%)
Jan 29, 2008 9.108 9.156 8.684 8.923 1,141,999 -0.10(-1.06%)
Jan 28, 2008 8.565 9.084 8.463 9.018 1,299,180 +0.45(+5.30%)
Jan 25, 2008 8.553 8.624 8.326 8.565 1,155,236 +0.14(+1.70%)
Jan 24, 2008 8.505 8.648 8.236 8.422 1,172,325 -0.10(-1.19%)
Jan 23, 2008 7.807 8.618 7.807 8.523 1,780,353 +0.54(+6.73%)
Jan 22, 2008 7.622 8.332 7.622 7.986 1,019,440 +0.08(+0.98%)
Jan 21, 2008 7.962 8.254 7.783 7.908 0 +0.00(+0.00%)
Jan 18, 2008 7.962 8.254 7.783 7.908 989,029 -0.13(-1.56%)
Jan 17, 2008 8.051 8.141 7.884 8.034 1,482,790 +0.04(+0.45%)
Jan 16, 2008 7.741 8.177 7.741 7.998 766,192 +0.27(+3.47%)
Jan 15, 2008 7.831 7.908 7.693 7.729 781,420 -0.24(-3.00%)
Jan 14, 2008 7.926 8.004 7.765 7.968 768,705 +0.11(+1.37%)
Jan 11, 2008 7.729 8.069 7.664 7.860 670,020 +0.05(+0.61%)
Jan 10, 2008 7.652 8.016 7.490 7.813 1,017,227 +0.08(+1.00%)
Jan 09, 2008 7.604 7.765 7.359 7.735 1,398,849 +0.10(+1.33%)
Jan 08, 2008 7.956 8.165 7.622 7.634 1,152,387 -0.25(-3.18%)
Jan 07, 2008 7.980 7.992 7.717 7.884 1,510,393 -0.05(-0.68%)
Jan 04, 2008 7.980 8.010 7.869 7.938 1,037,251 -0.13(-1.63%)
Jan 03, 2008 8.368 8.392 8.057 8.069 892,354 -0.26(-3.08%)
Jan 02, 2008 8.475 8.493 8.219 8.326 1,727,073 -0.20(-2.38%)
Jan 01, 2008 8.356 8.714 8.350 8.529 9,053,797 +0.00(+0.00%)
Dec 31, 2007 8.356 8.714 8.350 8.529 9,053,797 +0.17(+2.07%)
Dec 28, 2007 8.553 8.684 8.225 8.356 1,118,786 -0.25(-2.91%)
Dec 27, 2007 8.696 8.768 8.571 8.607 854,489 -0.13(-1.44%)
Dec 26, 2007 8.720 8.821 8.672 8.732 448,355 -0.01(-0.14%)
Dec 24, 2007 8.607 8.774 8.541 8.744 413,086 +0.21(+2.52%)
Dec 21, 2007 8.463 8.607 8.380 8.529 2,624,622 +0.32(+3.85%)
Dec 20, 2007 8.207 8.236 8.034 8.213 1,031,921 +0.07(+0.81%)
Dec 19, 2007 8.129 8.213 8.028 8.147 1,092,908 +0.04(+0.52%)
Dec 18, 2007 7.944 8.189 7.860 8.105 1,287,765 +0.26(+3.27%)
Dec 17, 2007 7.932 7.986 7.819 7.849 636,510 -0.12(-1.50%)
Dec 14, 2007 8.189 8.332 7.962 7.968 679,737 -0.32(-3.89%)
Dec 13, 2007 8.266 8.350 8.081 8.290 691,968 -0.06(-0.71%)
Dec 12, 2007 8.678 8.798 8.248 8.350 758,820 -0.23(-2.71%)
Dec 11, 2007 9.072 9.162 8.559 8.583 739,719 -0.46(-5.08%)
Dec 10, 2007 8.833 9.048 8.636 9.042 486,120 +0.24(+2.78%)
Dec 07, 2007 8.732 8.833 8.642 8.798 448,824 +0.10(+1.10%)
Dec 06, 2007 8.457 8.702 8.410 8.702 696,827 +0.24(+2.89%)
Dec 05, 2007 8.427 8.630 8.392 8.457 603,504 +0.16(+1.94%)
Dec 04, 2007 8.433 8.457 8.284 8.296 417,024 -0.20(-2.32%)
Dec 03, 2007 8.511 8.559 8.278 8.493 370,781 -0.02(-0.21%)
Nov 30, 2007 8.416 8.583 8.398 8.511 1,175,174 +0.15(+1.78%)
Nov 29, 2007 8.416 8.499 8.272 8.362 668,009 -0.05(-0.64%)
Nov 28, 2007 8.356 8.499 8.314 8.416 1,068,949 +0.19(+2.25%)
Nov 27, 2007 8.213 8.302 8.111 8.231 999,249 +0.10(+1.25%)
Nov 26, 2007 8.547 8.565 8.117 8.129 1,110,333 -0.44(-5.15%)
Nov 23, 2007 8.487 8.642 8.439 8.571 357,545 +0.17(+1.99%)
Nov 21, 2007 8.493 8.559 8.308 8.404 1,156,744 -0.12(-1.40%)
Nov 20, 2007 8.666 8.803 8.356 8.523 1,070,289 -0.18(-2.06%)
Nov 19, 2007 8.702 8.803 8.547 8.702 609,703 -0.11(-1.29%)
Nov 16, 2007 8.989 8.989 8.636 8.815 725,310 -0.16(-1.73%)
Nov 15, 2007 8.917 8.994 8.738 8.971 952,336 +0.04(+0.47%)
Nov 14, 2007 9.096 9.138 8.815 8.929 946,975 -0.14(-1.58%)
Nov 13, 2007 8.809 9.162 8.750 9.072 1,166,796 +0.33(+3.75%)
Nov 12, 2007 8.541 8.869 8.541 8.744 768,202 +0.18(+2.09%)
Nov 09, 2007 8.362 8.607 8.314 8.565 1,281,231 +0.07(+0.84%)
Nov 08, 2007 8.589 8.648 8.308 8.493 1,617,833 -0.05(-0.63%)
Nov 07, 2007 8.732 8.809 8.523 8.547 993,050 -0.30(-3.44%)
Nov 06, 2007 8.923 8.923 8.439 8.851 1,291,116 -0.02(-0.27%)
Nov 05, 2007 8.869 9.048 8.714 8.875 791,156 -0.13(-1.46%)
Nov 02, 2007 9.197 9.305 8.857 9.006 1,554,165 -0.07(-0.72%)
Nov 01, 2007 9.150 9.388 9.048 9.072 1,313,567 -0.31(-3.31%)
Oct 31, 2007 9.078 9.436 9.072 9.382 797,858 +0.31(+3.42%)
Oct 30, 2007 8.803 9.108 8.803 9.072 1,006,621 +0.15(+1.67%)
Oct 29, 2007 8.929 8.989 8.762 8.923 868,563 +0.07(+0.74%)
Oct 26, 2007 9.024 9.024 8.720 8.857 650,417 -0.01(-0.13%)
Oct 25, 2007 8.935 9.108 8.750 8.869 576,529 -0.02(-0.27%)
Oct 24, 2007 8.905 8.965 8.792 8.893 893,192 -0.06(-0.67%)
Oct 23, 2007 9.084 9.090 8.929 8.953 903,580 -0.04(-0.46%)
Oct 22, 2007 8.803 9.084 8.756 8.994 1,393,487 +0.11(+1.28%)
Oct 19, 2007 9.329 9.329 8.845 8.881 1,240,685 -0.47(-5.04%)
Oct 18, 2007 9.388 9.406 9.215 9.353 743,405 -0.07(-0.76%)
Oct 17, 2007 9.603 9.603 9.060 9.424 611,713 -0.05(-0.50%)
Oct 16, 2007 9.651 9.651 9.466 9.472 515,039 -0.19(-1.92%)
Oct 15, 2007 9.788 9.842 9.544 9.657 890,176 -0.14(-1.46%)
Oct 12, 2007 9.776 9.800 9.687 9.800 467,455 +0.04(+0.43%)
Oct 11, 2007 9.884 9.902 9.633 9.758 554,077 -0.10(-0.97%)
Oct 10, 2007 9.848 9.890 9.747 9.854 364,917 +0.01(+0.06%)
Oct 09, 2007 9.806 9.926 9.705 9.848 657,119 +0.07(+0.73%)
Oct 08, 2007 9.926 9.926 9.669 9.776 287,678 -0.13(-1.33%)
Oct 05, 2007 9.550 9.908 9.550 9.908 734,693 +0.42(+4.40%)
Oct 04, 2007 9.478 9.508 9.394 9.490 251,823 +0.08(+0.82%)
Oct 03, 2007 9.418 9.490 9.353 9.412 991,710 -0.06(-0.63%)
Oct 02, 2007 9.400 9.532 9.311 9.472 874,594 +0.10(+1.08%)
Oct 01, 2007 9.221 9.400 9.215 9.371 978,474 +0.19(+2.01%)
Sep 28, 2007 9.359 9.359 9.084 9.185 545,700 -0.14(-1.54%)
Sep 27, 2007 9.484 9.526 9.305 9.329 782,611 -0.10(-1.01%)
Sep 26, 2007 9.454 9.532 9.359 9.424 350,843 +0.05(+0.57%)
Sep 25, 2007 9.424 9.472 9.239 9.371 589,932 -0.13(-1.38%)
Sep 24, 2007 9.436 9.585 9.400 9.502 282,316 +0.08(+0.89%)
Sep 21, 2007 9.371 9.490 9.299 9.418 935,414 +0.14(+1.48%)
Sep 20, 2007 9.365 9.365 9.215 9.281 377,483 -0.07(-0.77%)
Sep 19, 2007 9.376 9.615 9.197 9.353 1,195,279 -0.02(-0.25%)
Sep 18, 2007 9.150 9.460 9.078 9.376 583,230 +0.29(+3.15%)
Sep 17, 2007 8.994 9.126 8.881 9.090 1,086,876 +0.05(+0.59%)
Sep 14, 2007 8.756 9.042 8.684 9.036 464,942 +0.14(+1.61%)
Sep 13, 2007 8.684 8.983 8.618 8.893 938,262 +0.21(+2.48%)
Sep 12, 2007 8.648 8.774 8.613 8.678 538,495 -0.06(-0.68%)
Sep 11, 2007 8.792 8.809 8.672 8.738 853,484 +0.03(+0.34%)
Sep 10, 2007 8.881 8.881 8.559 8.708 615,399 -0.11(-1.29%)
Sep 07, 2007 8.809 8.893 8.738 8.821 746,254 -0.17(-1.92%)
Sep 06, 2007 9.156 9.239 8.905 8.994 953,174 -0.16(-1.76%)
Sep 05, 2007 9.376 9.794 9.072 9.156 639,024 -0.21(-2.29%)
Sep 04, 2007 9.150 9.448 9.114 9.371 579,209 +0.20(+2.15%)
Aug 31, 2007 9.120 9.305 8.977 9.174 496,274 +0.21(+2.40%)
Aug 30, 2007 8.953 9.072 8.780 8.959 346,989 +0.01(+0.07%)
Aug 29, 2007 8.690 8.977 8.601 8.953 325,878 +0.33(+3.81%)
Aug 28, 2007 8.881 8.881 8.624 8.624 522,243 -0.30(-3.34%)
Aug 27, 2007 9.180 9.185 8.923 8.923 288,348 -0.27(-2.92%)
Aug 24, 2007 9.084 9.197 8.989 9.191 467,288 +0.10(+1.05%)
Aug 23, 2007 9.185 9.221 8.965 9.096 923,351 +0.02(+0.20%)
Aug 22, 2007 9.102 9.239 8.965 9.078 766,694 +0.00(+0.00%)
Aug 21, 2007 9.048 9.144 8.941 9.078 862,028 +0.02(+0.20%)
Aug 20, 2007 9.102 9.209 8.917 9.060 752,285 +0.01(+0.13%)
Aug 17, 2007 8.821 9.741 8.821 9.048 1,460,674 +0.23(+2.57%)
Aug 16, 2007 8.738 9.048 8.583 8.821 1,312,562 +0.29(+3.36%)
Aug 15, 2007 8.738 9.078 8.469 8.535 908,104 -0.20(-2.32%)
Aug 14, 2007 8.971 9.114 8.738 8.738 719,446 -0.32(-3.49%)
Aug 13, 2007 9.102 9.215 8.971 9.054 777,920 +0.07(+0.73%)
Aug 10, 2007 9.090 9.532 8.911 8.989 1,545,285 -0.27(-2.90%)
Aug 09, 2007 9.132 9.269 8.774 9.257 2,182,801 +0.13(+1.37%)
Aug 08, 2007 9.018 9.263 8.965 9.132 1,667,091 +0.18(+2.00%)
Aug 07, 2007 8.953 9.066 8.642 8.953 1,007,459 +0.00(+0.00%)
Aug 06, 2007 8.583 9.018 8.392 8.953 1,425,991 +0.50(+5.93%)
Aug 03, 2007 8.499 8.648 8.427 8.451 1,049,681 -0.20(-2.28%)
Aug 02, 2007 8.565 8.803 8.475 8.648 732,850 +0.08(+0.98%)
Aug 01, 2007 8.326 8.642 8.117 8.565 1,062,582 +0.19(+2.21%)
Jul 31, 2007 8.344 8.613 8.326 8.380 1,741,817 +0.12(+1.45%)
Jul 30, 2007 8.284 8.422 8.165 8.260 996,234 -0.02(-0.22%)
Jul 27, 2007 8.326 8.654 8.260 8.278 1,387,791 -0.33(-3.88%)
Jul 26, 2007 8.732 8.774 8.422 8.613 1,326,469 -0.26(-2.96%)
Jul 25, 2007 9.120 9.120 8.797 8.875 1,240,182 -0.13(-1.39%)
Jul 24, 2007 9.251 9.287 8.929 9.000 807,743 -0.26(-2.77%)
Jul 23, 2007 9.406 9.448 9.251 9.257 545,867 -0.13(-1.40%)
Jul 20, 2007 9.639 9.657 9.281 9.388 1,074,813 -0.27(-2.84%)
Jul 19, 2007 9.663 9.747 9.645 9.663 608,865 -0.01(-0.12%)
Jul 18, 2007 9.621 9.723 9.472 9.675 819,974 -0.04(-0.37%)
Jul 17, 2007 9.741 9.794 9.627 9.711 509,677 +0.02(+0.18%)
Jul 16, 2007 9.782 9.890 9.693 9.693 544,695 -0.13(-1.28%)
Jul 13, 2007 9.824 9.854 9.717 9.818 482,032 -0.01(-0.12%)
Jul 12, 2007 9.818 9.866 9.699 9.830 538,495 +0.11(+1.17%)
Jul 11, 2007 9.729 9.770 9.663 9.717 852,813 -0.01(-0.06%)
Jul 10, 2007 9.770 9.848 9.705 9.723 865,882 -0.11(-1.15%)
Jul 09, 2007 9.949 9.949 9.735 9.836 739,384 -0.13(-1.26%)
Jul 06, 2007 9.812 9.985 9.711 9.961 723,970 +0.13(+1.34%)
Jul 05, 2007 9.764 9.949 9.764 9.830 981,489 +0.04(+0.43%)
Jul 03, 2007 10.04 10.04 9.782 9.788 695,487 -0.20(-1.97%)
Jul 02, 2007 9.938 10.05 9.914 9.985 846,112 +0.14(+1.39%)
Jun 29, 2007 10.03 10.10 9.794 9.848 1,735,786 -0.17(-1.67%)
Jun 28, 2007 10.20 10.28 9.985 10.02 1,422,305 -0.15(-1.47%)
Jun 27, 2007 9.967 10.20 9.878 10.16 726,315 +0.11(+1.13%)
Jun 26, 2007 9.973 10.15 9.872 10.05 1,259,785 +0.08(+0.84%)
Jun 25, 2007 9.973 10.09 9.842 9.967 1,407,059 -0.01(-0.06%)
Jun 22, 2007 9.872 10.00 9.818 9.973 1,409,572 +0.07(+0.66%)
Jun 21, 2007 9.776 9.914 9.705 9.908 1,101,956 +0.13(+1.34%)
Jun 20, 2007 10.07 10.07 9.776 9.776 812,267 -0.30(-2.96%)
Jun 19, 2007 10.06 10.07 9.866 10.07 1,138,984 -0.02(-0.24%)
Jun 18, 2007 10.13 10.22 9.961 10.10 1,090,730 +0.05(+0.48%)
Jun 15, 2007 10.17 10.17 9.955 10.05 964,567 +0.15(+1.51%)
Jun 14, 2007 9.979 10.05 9.866 9.902 313,145 -0.09(-0.90%)
Jun 13, 2007 9.979 10.03 9.854 9.991 348,665 +0.02(+0.18%)
Jun 12, 2007 10.15 10.24 9.926 9.973 967,415 -0.22(-2.17%)
Jun 11, 2007 10.30 10.31 10.16 10.19 419,369 -0.10(-0.98%)
Jun 08, 2007 10.27 10.43 10.16 10.30 743,740 +0.03(+0.29%)
Jun 07, 2007 10.37 10.41 10.15 10.27 940,608 -0.16(-1.55%)
Jun 06, 2007 10.46 10.48 10.33 10.43 992,883 -0.10(-0.91%)
Jun 05, 2007 10.73 10.79 10.49 10.52 887,998 -0.26(-2.43%)
Jun 04, 2007 10.76 10.93 10.74 10.79 437,406 +0.02(+0.22%)
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.