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 (%)
Jun 30, 2014 116.64 117.20 115.97 116.68 889,949 -0.56(-0.48%)
Jun 27, 2014 115.24 117.40 115.24 117.23 967,548 +1.92(+1.67%)
Jun 26, 2014 115.72 115.89 115.24 115.31 723,519 -0.24(-0.21%)
Jun 25, 2014 116.12 116.67 115.32 115.55 1,031,740 -0.85(-0.73%)
Jun 24, 2014 116.44 117.15 116.19 116.40 677,564 -0.23(-0.19%)
Jun 23, 2014 117.21 117.79 116.55 116.63 777,017 -0.57(-0.49%)
Jun 20, 2014 116.94 117.37 116.27 117.20 1,493,970 +0.52(+0.44%)
Jun 19, 2014 116.35 117.26 115.78 116.68 816,287 +0.34(+0.29%)
Jun 18, 2014 115.40 116.60 114.78 116.34 912,254 +0.74(+0.64%)
Jun 17, 2014 114.61 115.66 114.26 115.61 676,853 +0.54(+0.47%)
Jun 16, 2014 115.34 116.27 114.86 115.07 702,900 -0.37(-0.32%)
Jun 13, 2014 115.33 115.76 114.55 115.44 817,525 +0.07(+0.06%)
Jun 12, 2014 115.80 116.00 114.85 115.37 668,689 -0.34(-0.29%)
Jun 11, 2014 115.70 116.14 115.20 115.71 951,736 -0.18(-0.16%)
Jun 10, 2014 115.49 116.31 115.49 115.89 981,811 -0.83(-0.71%)
Jun 06, 2014 117.95 118.19 116.33 116.72 627,361 -1.19(-1.01%)
Jun 05, 2014 116.24 118.04 115.99 117.92 859,697 +1.69(+1.46%)
Jun 04, 2014 115.19 116.40 114.96 116.22 1,092,520 +0.73(+0.63%)
Jun 03, 2014 116.35 116.63 115.35 115.50 731,702 -0.76(-0.65%)
Jun 02, 2014 116.31 116.70 115.97 116.25 737,386 -0.17(-0.15%)
May 30, 2014 114.81 116.53 114.79 116.42 1,923,612 +1.61(+1.41%)
May 29, 2014 115.20 115.68 114.71 114.81 1,098,191 -0.30(-0.26%)
May 28, 2014 116.31 116.31 114.93 115.11 961,637 -1.32(-1.13%)
May 27, 2014 115.95 116.49 115.75 116.43 750,919 +0.69(+0.60%)
May 23, 2014 115.14 115.74 115.74 115.74 622,031 +0.72(+0.62%)
May 22, 2014 115.22 115.52 114.66 115.02 325,858 -0.01(-0.01%)
May 21, 2014 115.40 115.83 114.89 115.03 496,804 -0.33(-0.29%)
May 20, 2014 116.29 116.58 114.84 115.36 733,367 -0.76(-0.65%)
May 19, 2014 116.01 116.31 115.16 116.12 658,448 -0.30(-0.26%)
May 16, 2014 115.00 116.48 114.56 116.41 1,187,099 +1.23(+1.07%)
May 15, 2014 115.67 116.03 114.10 115.18 826,249 -0.74(-0.64%)
May 14, 2014 115.29 116.11 114.73 115.93 992,278 +0.82(+0.72%)
May 13, 2014 116.19 117.28 113.66 115.10 1,049,345 -0.97(-0.84%)
May 12, 2014 116.08 116.55 115.60 116.08 834,881 +0.16(+0.13%)
May 09, 2014 115.80 116.67 115.22 115.92 685,610 +0.09(+0.08%)
May 08, 2014 116.39 116.74 114.94 115.83 1,102,303 -1.15(-0.98%)
May 07, 2014 115.73 117.08 115.53 116.97 1,288,937 +1.58(+1.37%)
May 06, 2014 115.53 116.01 114.86 115.39 831,692 -0.72(-0.62%)
May 05, 2014 114.94 116.16 114.87 116.12 1,438,290 +0.94(+0.82%)
May 02, 2014 116.43 116.51 114.47 115.18 1,823,871 -3.82(-3.21%)
May 01, 2014 118.37 119.20 117.04 118.99 1,113,380 +0.46(+0.39%)
Apr 30, 2014 118.73 118.82 117.75 118.53 781,381 -0.30(-0.25%)
Apr 29, 2014 119.07 119.35 118.30 118.83 954,149 +0.24(+0.20%)
Apr 28, 2014 117.70 118.60 117.20 118.59 1,113,982 +1.36(+1.16%)
Apr 25, 2014 117.57 117.66 116.95 117.23 761,528 -0.29(-0.25%)
Apr 24, 2014 117.18 117.52 116.68 117.52 567,736 +0.47(+0.40%)
Apr 23, 2014 117.16 117.16 116.35 117.05 1,144,010 +0.00(+0.00%)
Apr 22, 2014 116.76 117.22 115.99 117.05 606,737 +0.10(+0.09%)
Apr 21, 2014 116.59 117.00 116.14 116.95 1,007,052 +0.59(+0.51%)
Apr 17, 2014 115.84 116.35 116.35 116.35 748,333 +0.14(+0.12%)
Apr 16, 2014 115.83 116.53 115.22 116.21 1,010,998 +0.79(+0.69%)
Apr 15, 2014 114.64 115.66 114.26 115.42 1,161,037 +0.96(+0.84%)
Apr 14, 2014 114.47 114.62 113.60 114.46 1,025,100 +0.67(+0.59%)
Apr 11, 2014 113.74 115.09 113.74 113.79 1,010,813 -0.57(-0.50%)
Apr 10, 2014 115.22 115.73 114.19 114.35 1,086,794 -0.55(-0.48%)
Apr 09, 2014 115.71 115.73 114.20 114.90 811,249 -0.84(-0.72%)
Apr 08, 2014 114.56 115.80 114.01 115.74 918,863 +1.07(+0.94%)
Apr 07, 2014 114.55 115.44 114.07 114.66 894,488 +0.16(+0.14%)
Apr 04, 2014 115.04 115.11 114.12 114.51 749,517 +0.16(+0.14%)
Apr 03, 2014 114.70 114.70 113.85 114.35 655,268 -0.43(-0.37%)
Apr 02, 2014 114.20 114.90 113.79 114.78 807,166 +0.31(+0.27%)
Apr 01, 2014 113.93 114.55 113.06 114.47 898,492 +0.67(+0.59%)
Mar 31, 2014 113.86 114.51 113.10 113.79 981,628 +0.31(+0.27%)
Mar 28, 2014 113.50 114.31 113.20 113.48 751,692 +0.30(+0.26%)
Mar 27, 2014 113.23 113.47 112.33 113.19 994,948 -0.16(-0.14%)
Mar 26, 2014 114.24 114.66 112.86 113.35 1,144,561 -0.71(-0.62%)
Mar 25, 2014 113.82 114.27 113.02 114.06 1,145,971 +0.66(+0.58%)
Mar 24, 2014 114.27 114.38 113.14 113.39 987,586 -0.99(-0.86%)
Mar 21, 2014 114.18 114.81 113.19 114.38 2,153,623 +1.19(+1.06%)
Mar 20, 2014 112.44 113.21 111.20 113.19 988,337 +0.47(+0.42%)
Mar 19, 2014 113.96 114.54 112.05 112.71 1,327,570 -0.99(-0.87%)
Mar 18, 2014 113.44 114.81 112.90 113.70 914,929 +0.18(+0.16%)
Mar 17, 2014 114.47 114.59 113.23 113.53 1,018,064 -0.05(-0.04%)
Mar 14, 2014 112.40 113.88 112.40 113.58 1,465,833 +0.69(+0.61%)
Mar 13, 2014 112.95 113.25 112.11 112.89 1,103,441 +0.24(+0.21%)
Mar 12, 2014 112.06 112.79 112.01 112.65 913,682 +0.26(+0.23%)
Mar 11, 2014 112.52 112.64 111.78 112.39 920,823 +0.52(+0.47%)
Mar 10, 2014 112.23 112.40 111.22 111.87 993,665 -0.35(-0.31%)
Mar 07, 2014 113.06 113.06 111.62 112.21 1,222,410 -1.19(-1.05%)
Mar 06, 2014 114.58 114.80 113.32 113.41 1,122,186 -1.23(-1.07%)
Mar 05, 2014 114.36 115.27 113.85 114.64 1,089,515 +0.19(+0.16%)
Mar 04, 2014 112.98 114.56 112.98 114.45 922,347 +1.47(+1.30%)
Mar 03, 2014 112.65 113.17 111.83 112.98 1,134,505 -0.21(-0.18%)
Feb 28, 2014 111.67 113.59 111.67 113.19 1,964,766 +1.65(+1.48%)
Feb 27, 2014 112.01 112.80 111.03 111.54 1,015,514 -0.38(-0.34%)
Feb 26, 2014 111.47 112.97 111.08 111.92 1,387,483 -0.37(-0.33%)
Feb 25, 2014 111.68 113.01 111.58 112.29 1,194,964 +0.64(+0.58%)
Feb 24, 2014 111.84 112.39 111.47 111.64 1,297,287 +0.17(+0.16%)
Feb 21, 2014 111.54 112.17 110.19 111.47 1,811,250 -0.18(-0.16%)
Feb 20, 2014 111.66 112.33 110.92 111.65 1,023,922 +0.17(+0.16%)
Feb 19, 2014 111.76 112.43 111.20 111.48 959,662 -0.31(-0.28%)
Feb 18, 2014 110.78 111.87 110.39 111.78 1,062,298 +0.78(+0.70%)
Feb 14, 2014 109.96 111.01 111.01 111.01 688,034 +0.82(+0.75%)
Feb 13, 2014 109.10 110.63 108.69 110.19 917,775 +0.68(+0.62%)
Feb 12, 2014 109.61 109.62 108.50 109.51 811,127 +0.09(+0.08%)
Feb 11, 2014 108.24 110.38 108.00 109.42 1,094,825 +0.89(+0.82%)
Feb 10, 2014 107.29 108.74 106.96 108.53 1,096,461 +1.20(+1.12%)
Feb 07, 2014 106.37 107.39 105.90 107.33 1,308,444 +1.23(+1.16%)
Feb 06, 2014 105.74 106.16 105.32 106.09 1,266,954 +0.34(+0.32%)
Feb 05, 2014 105.88 106.33 105.31 105.75 1,112,572 -0.45(-0.42%)
Feb 04, 2014 104.90 106.36 104.22 106.20 1,461,456 +1.81(+1.74%)
Feb 03, 2014 105.38 105.42 103.81 104.39 1,198,248 -1.16(-1.10%)
Jan 31, 2014 104.16 106.31 103.87 105.54 1,469,756 +0.52(+0.50%)
Jan 30, 2014 104.03 105.75 104.03 105.02 953,668 +1.54(+1.49%)
Jan 29, 2014 102.66 104.05 102.48 103.48 1,067,527 -0.15(-0.14%)
Jan 28, 2014 102.53 103.96 102.53 103.63 1,125,619 +1.41(+1.38%)
Jan 27, 2014 102.19 102.89 101.69 102.22 1,035,087 +0.14(+0.14%)
Jan 24, 2014 103.13 103.13 101.90 102.08 995,490 -1.37(-1.32%)
Jan 23, 2014 103.33 104.05 102.88 103.45 956,365 -0.58(-0.55%)
Jan 22, 2014 103.88 104.70 103.16 104.02 969,487 +0.19(+0.19%)
Jan 21, 2014 104.41 105.42 103.48 103.83 1,260,120 +0.04(+0.04%)
Jan 17, 2014 104.63 103.79 103.79 103.79 808,381 -0.70(-0.67%)
Jan 16, 2014 103.94 104.65 103.84 104.48 728,109 +0.65(+0.63%)
Jan 15, 2014 104.30 104.55 103.59 103.83 1,276,427 -0.46(-0.44%)
Jan 14, 2014 103.96 104.95 103.28 104.30 1,065,264 +1.19(+1.15%)
Jan 13, 2014 102.82 103.88 102.82 103.11 888,038 -0.20(-0.19%)
Jan 10, 2014 102.50 103.54 102.50 103.31 962,212 +0.81(+0.79%)
Jan 09, 2014 101.46 102.54 100.67 102.50 1,461,506 +1.96(+1.95%)
Jan 08, 2014 100.47 100.90 99.62 100.55 977,456 +0.18(+0.18%)
Jan 07, 2014 100.48 101.46 100.16 100.37 945,268 -0.11(-0.11%)
Jan 06, 2014 100.93 101.13 99.86 100.48 594,323 -0.05(-0.05%)
Jan 03, 2014 99.87 100.94 99.35 100.53 773,315 +0.78(+0.78%)
Jan 02, 2014 100.79 100.79 99.15 99.76 993,008 -1.05(-1.04%)
Dec 31, 2013 101.62 100.81 100.81 100.81 1,186,143 -0.70(-0.69%)
Dec 30, 2013 101.38 102.25 101.07 101.51 602,478 +0.30(+0.30%)
Dec 27, 2013 101.56 101.97 100.82 101.21 540,228 -0.02(-0.02%)
Dec 26, 2013 101.60 102.09 100.96 101.23 464,543 -0.30(-0.30%)
Dec 24, 2013 101.44 101.62 101.13 101.53 435,259 +0.03(+0.03%)
Dec 23, 2013 102.02 102.68 101.40 101.50 924,848 -0.18(-0.18%)
Dec 20, 2013 101.24 101.75 101.13 101.68 1,203,495 +0.44(+0.44%)
Dec 19, 2013 101.44 101.55 100.70 101.24 974,429 -0.66(-0.65%)
Dec 18, 2013 100.00 102.07 98.54 101.90 1,547,340 +1.76(+1.76%)
Dec 17, 2013 100.02 100.65 99.29 100.14 1,295,484 -1.00(-0.99%)
Dec 16, 2013 100.92 101.53 100.11 101.14 1,369,070 +0.98(+0.98%)
Dec 13, 2013 100.52 101.85 100.05 100.15 1,119,373 -0.11(-0.11%)
Dec 12, 2013 100.69 101.21 100.24 100.27 1,246,760 -0.56(-0.56%)
Dec 11, 2013 102.88 102.90 100.78 100.83 1,775,764 -1.84(-1.79%)
Dec 10, 2013 103.00 103.47 102.29 102.67 1,668,885 -0.33(-0.32%)
Dec 09, 2013 102.21 103.10 101.79 103.00 1,371,946 +0.80(+0.78%)
Dec 06, 2013 101.15 102.35 100.84 102.21 1,295,044 +1.89(+1.89%)
Dec 05, 2013 100.84 101.23 99.93 100.31 904,556 -0.52(-0.51%)
Dec 04, 2013 98.90 101.61 98.56 100.83 1,594,150 +1.00(+1.00%)
Dec 03, 2013 100.64 101.57 99.70 99.83 1,216,482 -1.58(-1.56%)
Dec 02, 2013 101.52 101.90 100.41 101.41 978,586 +0.07(+0.07%)
Nov 29, 2013 102.59 102.89 101.30 101.34 436,701 -0.99(-0.97%)
Nov 27, 2013 101.69 102.48 101.14 102.33 602,572 +1.02(+1.01%)
Nov 26, 2013 102.11 102.44 101.28 101.31 934,173 -0.70(-0.69%)
Nov 25, 2013 103.03 103.31 101.89 102.01 779,777 -0.76(-0.74%)
Nov 22, 2013 102.75 102.95 101.90 102.78 747,499 +0.09(+0.08%)
Nov 21, 2013 103.17 103.57 102.24 102.69 1,137,814 +0.12(+0.12%)
Nov 20, 2013 104.14 104.62 102.17 102.57 1,119,852 -1.59(-1.53%)
Nov 19, 2013 105.33 106.00 103.96 104.16 1,324,044 -1.69(-1.60%)
Nov 18, 2013 107.63 107.71 105.61 105.86 939,805 -1.93(-1.79%)
Nov 15, 2013 107.97 108.19 106.79 107.79 954,588 -0.17(-0.16%)
Nov 14, 2013 106.68 108.33 106.45 107.96 1,448,649 +1.60(+1.50%)
Nov 13, 2013 105.04 106.41 104.85 106.36 1,031,804 +0.76(+0.72%)
Nov 12, 2013 105.80 106.03 104.56 105.60 1,011,866 -0.51(-0.48%)
Nov 11, 2013 105.95 106.96 105.86 106.11 917,776 -0.01(-0.01%)
Nov 08, 2013 106.46 106.54 104.35 106.13 1,500,092 -0.85(-0.79%)
Nov 07, 2013 109.31 109.59 106.27 106.98 1,747,726 -2.31(-2.11%)
Nov 06, 2013 110.10 110.71 109.13 109.29 1,125,394 -0.37(-0.34%)
Nov 05, 2013 110.92 111.32 109.34 109.66 940,692 -2.27(-2.03%)
Nov 04, 2013 112.02 112.72 110.26 111.93 823,728 -0.23(-0.20%)
Nov 01, 2013 111.50 117.26 110.59 112.15 955,863 +1.34(+1.21%)
Oct 31, 2013 111.25 111.58 109.92 110.81 1,408,197 -0.44(-0.39%)
Oct 30, 2013 112.57 112.93 110.94 111.25 1,107,596 -1.32(-1.17%)
Oct 29, 2013 114.48 114.48 112.09 112.57 824,760 -1.83(-1.60%)
Oct 28, 2013 115.39 115.39 112.98 114.40 979,786 -1.25(-1.09%)
Oct 25, 2013 114.30 115.65 113.67 115.65 981,243 +1.58(+1.39%)
Oct 24, 2013 113.79 114.38 113.53 114.07 635,501 +0.27(+0.24%)
Oct 23, 2013 113.33 113.83 112.45 113.80 575,341 +0.03(+0.02%)
Oct 22, 2013 113.25 113.82 112.32 113.77 1,033,399 +0.46(+0.40%)
Oct 21, 2013 114.12 114.25 112.47 113.31 885,072 -0.94(-0.83%)
Oct 18, 2013 115.23 115.23 113.74 114.26 871,045 -0.27(-0.23%)
Oct 17, 2013 112.62 114.80 112.32 114.52 791,226 +1.19(+1.05%)
Oct 16, 2013 111.77 113.47 111.46 113.33 981,300 +2.29(+2.06%)
Oct 15, 2013 110.65 111.86 110.52 111.05 603,608 -0.17(-0.15%)
Oct 14, 2013 111.46 111.66 110.56 111.21 680,576 -0.56(-0.50%)
Oct 11, 2013 109.96 111.81 109.76 111.77 453,187 +1.39(+1.26%)
Oct 10, 2013 108.73 110.43 108.07 110.38 566,265 +2.84(+2.64%)
Oct 09, 2013 107.50 108.62 107.09 107.54 524,939 +0.13(+0.12%)
Oct 08, 2013 108.39 108.86 107.28 107.41 573,755 -1.04(-0.96%)
Oct 07, 2013 107.38 109.26 106.35 108.45 771,977 +0.43(+0.40%)
Oct 04, 2013 107.55 108.73 107.04 108.02 794,132 +0.51(+0.48%)
Oct 03, 2013 108.25 108.76 106.38 107.51 842,142 -1.14(-1.05%)
Oct 02, 2013 107.65 108.69 107.24 108.65 734,579 +0.64(+0.59%)
Oct 01, 2013 106.84 109.30 106.44 108.01 917,725 +1.46(+1.37%)
Sep 30, 2013 107.48 108.14 106.23 106.55 989,230 -1.35(-1.25%)
Sep 27, 2013 107.90 108.76 107.39 107.91 631,884 -0.28(-0.26%)
Sep 26, 2013 108.02 108.41 107.47 108.19 503,653 +0.49(+0.46%)
Sep 25, 2013 106.68 107.77 106.65 107.69 841,374 +1.19(+1.12%)
Sep 24, 2013 107.67 107.79 106.37 106.50 1,148,182 -1.17(-1.09%)
Sep 23, 2013 108.75 108.75 107.41 107.67 1,132,881 -1.05(-0.97%)
Sep 20, 2013 110.63 111.11 108.73 108.73 1,451,324 -1.44(-1.31%)
Sep 19, 2013 109.77 111.70 109.45 110.17 1,154,675 +0.25(+0.22%)
Sep 18, 2013 105.39 109.99 104.40 109.92 1,441,328 +4.71(+4.47%)
Sep 17, 2013 104.74 105.59 104.66 105.22 532,220 +0.62(+0.60%)
Sep 16, 2013 105.34 105.46 104.06 104.59 743,637 +1.04(+1.01%)
Sep 13, 2013 103.33 103.70 103.07 103.55 398,793 +0.06(+0.06%)
Sep 12, 2013 104.30 104.89 103.09 103.49 797,602 -0.79(-0.76%)
Sep 11, 2013 104.42 104.42 103.39 104.28 609,422 +0.34(+0.33%)
Sep 10, 2013 103.67 104.03 102.86 103.94 750,576 +0.64(+0.62%)
Sep 09, 2013 100.77 103.32 100.53 103.31 998,273 +2.55(+2.54%)
Sep 06, 2013 100.78 101.94 100.16 100.75 817,262 +1.16(+1.16%)
Sep 05, 2013 100.27 100.61 99.45 99.59 518,005 -0.85(-0.85%)
Sep 04, 2013 100.36 101.24 99.86 100.44 1,297,114 +0.10(+0.10%)
Sep 03, 2013 101.34 101.93 99.07 100.34 1,081,413 -0.18(-0.18%)
Aug 30, 2013 100.90 101.23 100.15 100.52 961,588 -0.09(-0.09%)
Aug 29, 2013 100.34 100.82 99.54 100.61 670,228 +0.11(+0.11%)
Aug 28, 2013 101.24 101.32 99.98 100.51 894,883 -0.76(-0.75%)
Aug 27, 2013 101.48 101.73 99.95 101.27 1,095,553 -1.07(-1.04%)
Aug 26, 2013 103.89 104.27 102.12 102.34 789,950 -1.48(-1.43%)
Aug 23, 2013 103.64 104.29 103.20 103.82 768,058 +0.24(+0.23%)
Aug 22, 2013 103.69 103.89 102.25 103.58 786,894 +0.14(+0.14%)
Aug 21, 2013 102.75 105.13 101.96 103.44 1,153,688 +0.45(+0.44%)
Aug 20, 2013 100.97 103.36 100.97 102.98 1,042,794 +2.02(+2.00%)
Aug 19, 2013 101.92 102.26 100.86 100.96 1,171,897 -0.40(-0.40%)
Aug 16, 2013 103.23 103.61 101.29 101.36 1,035,080 -2.29(-2.21%)
Aug 15, 2013 104.03 104.66 102.81 103.66 681,500 -1.41(-1.34%)
Aug 14, 2013 105.59 105.81 104.80 105.06 423,594 -0.40(-0.37%)
Aug 13, 2013 107.01 107.01 104.92 105.46 639,338 -1.13(-1.06%)
Aug 12, 2013 107.10 107.34 105.77 106.58 443,786 -0.84(-0.78%)
Aug 09, 2013 106.19 108.15 106.14 107.42 827,980 +1.11(+1.04%)
Aug 08, 2013 107.30 107.61 105.69 106.31 745,417 -0.79(-0.74%)
Aug 07, 2013 106.60 107.31 105.95 107.11 928,832 +0.33(+0.31%)
Aug 06, 2013 106.64 107.14 106.24 106.78 497,419 -0.01(-0.01%)
Aug 05, 2013 105.52 107.01 105.51 106.78 701,357 +0.95(+0.90%)
Aug 02, 2013 106.05 106.92 105.35 105.83 1,052,348 -0.36(-0.34%)
Aug 01, 2013 105.23 106.70 104.56 106.19 1,320,964 +1.36(+1.29%)
Jul 31, 2013 105.00 106.10 104.10 104.83 1,391,215 -0.21(-0.20%)
Jul 30, 2013 105.78 106.15 104.56 105.04 551,706 -0.03(-0.03%)
Jul 29, 2013 105.64 105.72 104.69 105.08 353,565 -0.93(-0.88%)
Jul 26, 2013 105.10 106.03 104.27 106.00 383,521 +0.69(+0.66%)
Jul 25, 2013 104.47 105.68 103.67 105.31 1,059,584 +0.55(+0.52%)
Jul 24, 2013 107.22 107.80 104.06 104.77 1,219,566 -2.52(-2.35%)
Jul 23, 2013 107.77 107.77 106.74 107.28 468,084 -0.28(-0.26%)
Jul 22, 2013 106.79 107.81 106.56 107.57 523,523 +0.55(+0.51%)
Jul 19, 2013 107.21 107.47 106.29 107.02 740,744 -0.27(-0.25%)
Jul 18, 2013 106.47 107.41 106.27 107.29 783,598 +1.07(+1.00%)
Jul 17, 2013 105.89 107.20 105.64 106.22 607,541 +0.65(+0.62%)
Jul 16, 2013 105.25 106.19 105.13 105.57 725,489 +0.41(+0.39%)
Jul 15, 2013 104.69 105.48 104.32 105.16 387,214 +0.42(+0.40%)
Jul 12, 2013 104.99 105.50 103.75 104.74 736,931 -0.19(-0.18%)
Jul 11, 2013 103.28 105.15 103.21 104.93 746,058 +2.71(+2.65%)
Jul 10, 2013 102.05 102.88 101.25 102.23 701,648 +0.01(+0.01%)
Jul 09, 2013 101.21 102.66 100.83 102.21 721,163 +1.57(+1.56%)
Jul 08, 2013 100.73 101.77 100.49 100.65 870,628 -0.01(-0.01%)
Jul 05, 2013 100.91 101.28 98.41 100.65 1,218,226 -0.26(-0.25%)
Jul 03, 2013 101.27 101.53 99.11 100.91 1,027,961 -0.93(-0.92%)
Jul 02, 2013 99.80 102.19 99.76 101.84 1,169,974 +1.92(+1.92%)
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.