Skip to main content

National Storage Affiliates Tru (NY: NSA )

40.85 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.68 21.68 21.68 0 +0.21(+1.00%)
Aug 30, 2018 21.72 21.87 21.46 21.47 273,106 -0.22(-1.02%)
Aug 29, 2018 21.79 21.87 21.61 21.69 181,297 -0.08(-0.39%)
Aug 28, 2018 21.60 21.81 21.52 21.77 311,060 +0.18(+0.85%)
Aug 27, 2018 21.71 21.80 21.37 21.59 363,756 -0.10(-0.46%)
Aug 24, 2018 21.45 21.74 21.44 21.69 211,495 +0.24(+1.14%)
Aug 23, 2018 21.43 21.53 21.29 21.45 289,076 -0.02(-0.11%)
Aug 22, 2018 22.01 22.06 21.41 21.47 518,324 -0.60(-2.70%)
Aug 21, 2018 22.20 22.23 22.03 22.07 573,420 -0.14(-0.62%)
Aug 20, 2018 22.39 22.57 22.16 22.20 618,331 -0.20(-0.89%)
Aug 17, 2018 22.11 22.42 22.11 22.40 421,944 +0.28(+1.24%)
Aug 16, 2018 21.68 22.15 21.67 22.13 480,470 +0.42(+1.94%)
Aug 15, 2018 21.73 21.85 21.63 21.71 455,627 -0.05(-0.21%)
Aug 14, 2018 21.69 21.83 21.53 21.75 498,201 +0.05(+0.25%)
Aug 13, 2018 21.78 21.90 21.63 21.70 406,684 -0.11(-0.49%)
Aug 10, 2018 21.76 22.08 21.74 21.81 443,786 -0.02(-0.11%)
Aug 09, 2018 21.74 21.98 21.65 21.83 610,616 +0.08(+0.35%)
Aug 08, 2018 21.60 21.82 21.49 21.75 473,907 +0.17(+0.78%)
Aug 07, 2018 21.42 21.87 20.98 21.58 805,340 -0.65(-2.92%)
Aug 06, 2018 22.11 22.29 22.07 22.23 484,092 +0.17(+0.76%)
Aug 03, 2018 21.85 22.07 21.77 22.07 304,751 +0.20(+0.91%)
Aug 02, 2018 21.87 22.04 21.73 21.87 342,415 -0.04(-0.17%)
Aug 01, 2018 21.90 21.91 21.60 21.90 421,016 -0.14(-0.62%)
Jul 31, 2018 21.98 22.18 21.96 22.04 594,720 +0.14(+0.63%)
Jul 30, 2018 21.69 22.00 21.61 21.90 665,107 +0.21(+0.99%)
Jul 27, 2018 22.39 22.49 21.63 21.69 516,770 -0.60(-2.68%)
Jul 26, 2018 22.39 22.44 22.26 22.29 597,404 -0.06(-0.27%)
Jul 25, 2018 22.23 22.39 22.17 22.35 1,232,806 +0.08(+0.34%)
Jul 24, 2018 22.68 22.69 22.15 22.27 694,291 -0.40(-1.75%)
Jul 23, 2018 23.01 23.02 22.61 22.67 271,102 -0.28(-1.20%)
Jul 20, 2018 23.02 23.04 22.71 22.94 799,755 -0.03(-0.13%)
Jul 19, 2018 22.78 23.07 22.69 22.97 745,495 +0.27(+1.18%)
Jul 18, 2018 22.59 22.71 22.41 22.71 858,661 +0.11(+0.47%)
Jul 17, 2018 23.07 23.24 22.55 22.60 962,886 -0.80(-3.43%)
Jul 16, 2018 23.27 23.43 23.00 23.40 1,085,171 +0.12(+0.53%)
Jul 13, 2018 23.39 23.46 23.17 23.28 1,232,707 -0.03(-0.13%)
Jul 12, 2018 23.18 23.52 23.13 23.31 1,977,890 +0.31(+1.36%)
Jul 11, 2018 22.94 23.19 22.85 23.00 7,698,395 -0.91(-3.81%)
Jul 10, 2018 23.70 23.98 23.66 23.91 286,714 +0.17(+0.71%)
Jul 09, 2018 24.36 24.42 23.56 23.74 366,774 -0.50(-2.08%)
Jul 06, 2018 24.47 24.53 24.18 24.24 389,050 -0.21(-0.88%)
Jul 05, 2018 23.86 24.68 23.76 24.46 927,033 +0.75(+3.16%)
Jul 03, 2018 23.71 23.71 23.71 0 +0.27(+1.14%)
Jul 02, 2018 23.51 23.80 23.10 23.44 336,450 -0.12(-0.52%)
Jun 29, 2018 23.47 23.66 23.15 23.56 364,716 +0.15(+0.62%)
Jun 28, 2018 23.09 23.46 23.06 23.42 311,801 +0.29(+1.26%)
Jun 27, 2018 23.50 23.62 23.12 23.13 227,316 -0.28(-1.21%)
Jun 26, 2018 22.73 23.50 22.67 23.41 492,414 +0.68(+2.99%)
Jun 25, 2018 22.63 22.88 22.49 22.73 515,107 +0.03(+0.13%)
Jun 22, 2018 22.74 22.83 22.59 22.70 679,553 +0.01(+0.03%)
Jun 21, 2018 22.65 22.81 22.49 22.69 805,962 +0.08(+0.37%)
Jun 20, 2018 22.68 22.91 22.58 22.61 404,036 -0.06(-0.27%)
Jun 19, 2018 22.84 23.01 22.65 22.67 416,279 -0.23(-1.00%)
Jun 18, 2018 22.58 22.96 22.49 22.90 450,822 +0.38(+1.70%)
Jun 15, 2018 22.78 22.49 22.52 545,856 -0.08(-0.37%)
Jun 14, 2018 22.47 22.75 22.26 22.60 260,136 +0.21(+0.96%)
Jun 13, 2018 22.67 22.76 22.28 22.39 249,175 -0.27(-1.17%)
Jun 12, 2018 22.48 22.74 22.37 22.65 324,156 +0.23(+1.01%)
Jun 11, 2018 22.33 22.50 22.25 22.42 371,141 +0.11(+0.51%)
Jun 08, 2018 22.32 22.51 22.24 22.31 184,070 +0.04(+0.17%)
Jun 07, 2018 22.25 22.33 22.05 22.27 251,042 +0.06(+0.27%)
Jun 06, 2018 21.99 22.21 318,382 +0.00(+0.00%)
Jun 05, 2018 22.33 22.51 22.15 22.21 446,532 -0.08(-0.37%)
Jun 04, 2018 21.71 22.31 21.59 22.30 555,681 +0.75(+3.48%)
Jun 01, 2018 21.29 21.60 21.15 21.55 457,859 +0.26(+1.21%)
May 31, 2018 21.25 21.47 21.19 21.29 404,522 +0.02(+0.07%)
May 30, 2018 20.98 21.35 20.90 21.27 338,394 +0.28(+1.33%)
May 29, 2018 20.61 21.02 20.48 20.99 435,572 +0.31(+1.50%)
May 25, 2018 20.68 20.68 20.68 0 +0.02(+0.11%)
May 24, 2018 20.44 20.71 20.36 20.66 335,990 +0.27(+1.34%)
May 23, 2018 19.95 20.43 19.86 20.39 341,844 +0.51(+2.59%)
May 22, 2018 20.00 20.02 19.80 19.87 202,769 -0.19(-0.94%)
May 21, 2018 19.82 20.08 19.75 20.06 177,387 +0.24(+1.22%)
May 18, 2018 19.87 19.87 19.50 19.82 395,614 +0.11(+0.54%)
May 17, 2018 20.08 20.11 19.68 19.71 272,520 -0.36(-1.81%)
May 16, 2018 20.04 20.15 19.92 20.08 374,124 +0.14(+0.72%)
May 15, 2018 20.11 20.25 19.91 19.93 409,269 -0.35(-1.72%)
May 14, 2018 20.86 20.86 20.23 20.28 329,941 -0.59(-2.83%)
May 11, 2018 21.01 21.11 20.80 20.87 178,899 -0.14(-0.65%)
May 10, 2018 20.86 21.08 20.79 21.01 350,603 +0.22(+1.06%)
May 09, 2018 20.58 20.84 20.55 20.79 284,717 +0.27(+1.33%)
May 08, 2018 20.63 20.76 20.46 20.52 364,454 -0.13(-0.62%)
May 07, 2018 20.24 20.71 20.21 20.64 414,312 +0.48(+2.40%)
May 04, 2018 20.18 20.34 20.11 20.16 529,111 -0.05(-0.22%)
May 03, 2018 20.44 20.71 20.08 20.21 512,256 -0.02(-0.11%)
May 02, 2018 20.21 20.36 19.94 20.23 291,338 -0.02(-0.07%)
May 01, 2018 19.89 20.33 19.76 20.24 410,927 +0.32(+1.60%)
Apr 30, 2018 19.82 19.99 19.80 19.93 330,043 +0.17(+0.84%)
Apr 27, 2018 19.61 19.81 19.46 19.76 351,259 +0.20(+1.01%)
Apr 26, 2018 19.32 19.69 19.32 19.56 207,141 +0.31(+1.61%)
Apr 25, 2018 19.27 19.40 19.06 19.25 217,793 -0.06(-0.31%)
Apr 24, 2018 19.06 19.40 19.06 19.31 273,549 +0.27(+1.43%)
Apr 23, 2018 19.17 19.17 18.93 19.04 198,065 -0.02(-0.12%)
Apr 20, 2018 19.26 19.31 18.96 19.06 373,070 -0.20(-1.06%)
Apr 19, 2018 19.56 19.56 19.15 19.27 168,951 -0.38(-1.93%)
Apr 18, 2018 19.68 19.78 19.64 19.65 198,491 -0.03(-0.15%)
Apr 17, 2018 19.41 19.74 19.37 19.68 387,671 +0.37(+1.92%)
Apr 16, 2018 19.23 19.40 19.18 19.30 415,290 +0.16(+0.83%)
Apr 13, 2018 19.06 19.19 18.93 19.15 162,658 +0.11(+0.60%)
Apr 12, 2018 19.35 19.35 18.96 19.03 263,376 -0.30(-1.57%)
Apr 11, 2018 19.18 19.39 19.12 19.34 225,451 +0.14(+0.71%)
Apr 10, 2018 19.46 19.48 19.17 19.20 277,691 -0.17(-0.86%)
Apr 09, 2018 19.08 19.52 19.00 19.37 585,373 +0.36(+1.91%)
Apr 06, 2018 19.06 19.26 18.94 19.00 507,715 -0.12(-0.63%)
Apr 05, 2018 19.15 19.23 18.87 19.12 459,606 -0.02(-0.08%)
Apr 04, 2018 19.01 19.19 18.94 19.14 593,902 +0.05(+0.24%)
Apr 03, 2018 18.83 19.18 18.74 19.09 409,384 +0.27(+1.45%)
Apr 02, 2018 18.99 19.21 18.70 18.82 388,704 -0.17(-0.88%)
Mar 29, 2018 18.99 18.99 18.99 0 -0.17(-0.87%)
Mar 28, 2018 19.05 19.33 19.05 19.15 608,912 +0.18(+0.96%)
Mar 27, 2018 18.89 19.20 18.65 18.97 309,109 +0.11(+0.60%)
Mar 26, 2018 18.63 18.90 18.43 18.86 317,373 +0.41(+2.22%)
Mar 23, 2018 19.01 19.18 18.40 18.45 499,447 -0.58(-3.02%)
Mar 22, 2018 18.98 19.42 18.98 19.02 546,618 +0.06(+0.32%)
Mar 21, 2018 18.95 19.13 18.84 18.96 274,272 +0.00(+0.00%)
Mar 20, 2018 19.12 19.24 18.93 18.96 318,847 -0.19(-0.99%)
Mar 19, 2018 19.46 19.46 18.99 19.15 530,728 -0.31(-1.59%)
Mar 16, 2018 19.38 19.59 19.23 19.46 1,890,629 +0.11(+0.55%)
Mar 15, 2018 19.47 19.63 19.26 19.36 498,273 -0.19(-0.97%)
Mar 14, 2018 19.73 19.83 19.48 19.55 345,003 -0.14(-0.69%)
Mar 13, 2018 19.68 19.83 19.52 19.68 448,743 +0.06(+0.31%)
Mar 12, 2018 19.47 19.69 19.44 19.62 336,039 +0.19(+1.00%)
Mar 09, 2018 19.46 19.46 19.14 19.43 323,241 +0.01(+0.04%)
Mar 08, 2018 19.29 19.43 19.21 19.42 311,546 +0.12(+0.62%)
Mar 07, 2018 19.31 19.02 19.30 727,842 +0.13(+0.70%)
Mar 06, 2018 18.95 19.20 18.72 19.17 548,491 +0.20(+1.07%)
Mar 05, 2018 18.65 19.08 18.65 18.96 462,640 +0.31(+1.69%)
Mar 02, 2018 18.50 18.66 18.44 18.65 457,282 +0.10(+0.52%)
Mar 01, 2018 18.36 18.74 18.33 18.55 396,459 +0.18(+0.98%)
Feb 28, 2018 18.49 18.66 18.34 18.37 608,791 +0.00(+0.00%)
Feb 27, 2018 18.72 18.72 18.30 18.37 442,873 -0.28(-1.53%)
Feb 26, 2018 18.72 18.72 18.39 18.66 441,581 +0.21(+1.14%)
Feb 23, 2018 18.19 18.45 18.07 18.45 437,343 +0.38(+2.11%)
Feb 22, 2018 18.15 18.07 528,936 +0.37(+2.07%)
Feb 21, 2018 17.41 18.03 17.37 17.70 681,769 +0.32(+1.85%)
Feb 20, 2018 17.75 17.95 17.30 17.38 603,109 -0.43(-2.40%)
Feb 16, 2018 17.80 17.80 17.80 0 -0.28(-1.57%)
Feb 15, 2018 17.77 18.10 17.56 18.09 343,999 +0.41(+2.33%)
Feb 14, 2018 17.72 17.75 17.39 17.68 388,718 -0.22(-1.21%)
Feb 13, 2018 17.71 17.96 17.67 17.89 424,017 +0.13(+0.72%)
Feb 12, 2018 17.96 17.96 17.31 17.77 727,206 -0.14(-0.79%)
Feb 09, 2018 17.47 18.04 17.36 17.91 628,232 +0.55(+3.19%)
Feb 08, 2018 17.98 18.06 17.33 17.35 541,047 -0.62(-3.46%)
Feb 07, 2018 17.83 18.16 17.81 17.98 273,459 +0.14(+0.80%)
Feb 06, 2018 17.68 18.12 17.44 17.83 488,989 -0.26(-1.45%)
Feb 05, 2018 18.29 18.41 17.77 18.10 234,600 -0.31(-1.71%)
Feb 02, 2018 18.57 18.60 18.29 18.41 332,350 -0.24(-1.29%)
Feb 01, 2018 18.93 18.97 18.61 18.65 306,736 -0.35(-1.85%)
Jan 31, 2018 18.90 19.09 18.89 19.00 427,816 +0.19(+1.04%)
Jan 30, 2018 18.83 18.89 18.73 18.81 521,757 -0.12(-0.63%)
Jan 29, 2018 19.47 19.47 18.93 18.93 464,874 -0.52(-2.70%)
Jan 26, 2018 19.71 19.81 19.38 19.45 264,145 -0.22(-1.10%)
Jan 25, 2018 19.53 19.71 19.48 19.67 566,108 +0.06(+0.31%)
Jan 24, 2018 19.68 19.85 19.48 19.61 411,137 -0.10(-0.53%)
Jan 23, 2018 19.37 19.74 19.29 19.71 460,922 +0.40(+2.09%)
Jan 22, 2018 19.31 19.41 19.17 19.31 535,790 -0.06(-0.31%)
Jan 19, 2018 19.18 19.42 19.18 19.37 689,605 +0.13(+0.70%)
Jan 18, 2018 19.47 19.47 19.11 19.23 445,692 -0.25(-1.27%)
Jan 17, 2018 19.47 19.59 19.32 19.48 906,256 -0.02(-0.08%)
Jan 16, 2018 19.41 19.99 19.41 19.50 728,317 +0.10(+0.50%)
Jan 12, 2018 19.40 19.40 19.40 0 -0.22(-1.15%)
Jan 11, 2018 19.50 19.65 19.24 19.62 831,231 +0.09(+0.46%)
Jan 10, 2018 19.59 19.59 19.17 19.53 647,142 -0.17(-0.87%)
Jan 09, 2018 19.82 19.92 19.56 19.71 612,888 -0.14(-0.72%)
Jan 08, 2018 19.71 20.00 19.56 19.85 1,184,952 +0.10(+0.49%)
Jan 05, 2018 19.97 19.99 19.68 19.75 874,272 -0.12(-0.60%)
Jan 04, 2018 20.15 20.22 19.75 19.87 1,092,397 -0.32(-1.59%)
Jan 03, 2018 20.34 20.40 20.08 20.19 635,766 -0.08(-0.41%)
Jan 02, 2018 20.50 20.57 19.96 20.28 810,618 -0.14(-0.70%)
Dec 29, 2017 20.42 20.42 20.42 0 -0.25(-1.20%)
Dec 28, 2017 20.44 20.74 20.39 20.66 657,532 +0.25(+1.25%)
Dec 27, 2017 20.41 20.48 20.34 20.41 381,329 +0.07(+0.37%)
Dec 26, 2017 20.37 20.46 20.28 20.34 350,241 +0.01(+0.07%)
Dec 22, 2017 20.17 20.40 19.98 20.32 1,811,127 +0.22(+1.12%)
Dec 21, 2017 20.11 20.24 19.91 20.10 529,080 -0.10(-0.52%)
Dec 20, 2017 20.48 20.59 20.20 20.20 753,165 -0.33(-1.61%)
Dec 19, 2017 21.27 21.27 20.37 20.53 1,090,022 +0.10(+0.48%)
Dec 18, 2017 20.00 20.53 20.00 20.43 970,237 +0.49(+2.48%)
Dec 15, 2017 19.47 20.10 19.39 19.94 1,648,383 +0.46(+2.35%)
Dec 14, 2017 19.44 19.58 19.29 19.48 741,945 +0.02(+0.08%)
Dec 13, 2017 19.47 19.62 19.41 19.47 724,958 +0.08(+0.42%)
Dec 12, 2017 19.35 19.45 19.27 19.38 527,741 +0.01(+0.08%)
Dec 11, 2017 19.38 19.41 19.19 19.37 1,107,585 +0.05(+0.27%)
Dec 08, 2017 19.01 19.38 18.93 19.32 1,927,207 +0.00(+0.00%)
Dec 07, 2017 18.83 19.16 18.81 6,051,815 +0.00(+0.00%)
Dec 06, 2017 19.64 19.77 19.59 19.74 308,123 +0.14(+0.72%)
Dec 05, 2017 19.60 19.72 19.48 19.60 327,925 -0.02(-0.11%)
Dec 04, 2017 19.83 19.83 19.56 19.62 350,288 -0.12(-0.60%)
Dec 01, 2017 19.73 19.80 19.57 19.74 245,779 +0.00(+0.00%)
Nov 30, 2017 19.72 19.76 19.57 19.74 383,331 +0.10(+0.53%)
Nov 29, 2017 19.62 19.78 19.60 19.64 366,314 +0.01(+0.08%)
Nov 28, 2017 19.79 19.89 19.47 19.62 479,903 -0.14(-0.71%)
Nov 27, 2017 19.68 19.79 19.49 19.76 725,620 +0.13(+0.64%)
Nov 24, 2017 19.63 19.78 19.54 19.64 224,645 +0.07(+0.34%)
Nov 22, 2017 19.53 19.64 19.41 19.57 275,910 +0.02(+0.11%)
Nov 21, 2017 19.38 19.61 19.38 19.55 639,633 +0.20(+1.03%)
Nov 20, 2017 19.16 19.44 19.16 19.35 520,885 +0.23(+1.20%)
Nov 17, 2017 19.27 19.49 19.08 19.12 962,439 -0.22(-1.15%)
Nov 16, 2017 19.25 19.43 19.24 19.34 640,510 +0.08(+0.42%)
Nov 15, 2017 19.32 19.43 19.19 19.26 578,848 -0.07(-0.38%)
Nov 14, 2017 19.33 19.50 19.25 19.33 457,111 -0.03(-0.15%)
Nov 13, 2017 19.21 19.50 19.14 19.36 631,319 +0.21(+1.08%)
Nov 10, 2017 19.09 19.30 19.07 19.16 425,719 -0.01(-0.04%)
Nov 09, 2017 19.23 19.33 19.00 19.16 464,963 -0.10(-0.54%)
Nov 08, 2017 19.26 19.53 19.13 19.27 460,801 -0.06(-0.31%)
Nov 07, 2017 18.90 19.64 18.53 19.33 949,810 +0.21(+1.09%)
Nov 06, 2017 18.78 19.47 18.71 19.12 531,228 +0.36(+1.94%)
Nov 03, 2017 18.73 18.82 18.47 18.75 476,113 -0.04(-0.24%)
Nov 02, 2017 18.33 18.88 18.33 18.80 472,957 +0.44(+2.42%)
Nov 01, 2017 18.48 18.50 18.24 18.35 219,116 -0.01(-0.08%)
Oct 31, 2017 18.23 18.40 18.16 18.37 278,941 +0.20(+1.10%)
Oct 30, 2017 18.13 18.23 18.03 18.17 257,380 +0.01(+0.08%)
Oct 27, 2017 17.90 18.34 17.84 18.15 329,631 +0.26(+1.45%)
Oct 26, 2017 18.51 18.51 17.58 17.90 479,525 -0.58(-3.13%)
Oct 25, 2017 18.42 18.56 18.40 18.47 313,707 +0.02(+0.12%)
Oct 24, 2017 18.51 18.61 18.41 18.45 403,329 -0.02(-0.12%)
Oct 23, 2017 18.50 18.53 18.38 18.47 217,058 -0.01(-0.08%)
Oct 20, 2017 18.53 18.53 18.35 18.49 205,598 +0.04(+0.20%)
Oct 19, 2017 18.44 18.50 18.24 18.45 248,906 +0.01(+0.08%)
Oct 18, 2017 18.31 18.55 18.21 18.44 418,210 +0.10(+0.53%)
Oct 17, 2017 18.39 18.44 18.27 18.34 264,938 -0.07(-0.36%)
Oct 16, 2017 18.37 18.51 18.29 18.41 332,954 +0.06(+0.32%)
Oct 13, 2017 18.30 18.41 18.15 18.35 549,351 +0.14(+0.77%)
Oct 12, 2017 18.13 18.21 18.08 18.21 315,433 +0.06(+0.33%)
Oct 11, 2017 18.13 18.19 18.05 18.15 358,855 +0.08(+0.45%)
Oct 10, 2017 18.14 18.19 17.98 18.07 303,012 +0.01(+0.08%)
Oct 09, 2017 18.08 18.27 18.01 18.05 296,430 -0.05(-0.29%)
Oct 06, 2017 17.80 18.13 17.63 18.10 639,695 +0.23(+1.29%)
Oct 05, 2017 17.97 18.11 17.84 17.87 278,645 -0.07(-0.37%)
Oct 04, 2017 17.90 17.98 17.75 17.94 559,875 +0.06(+0.33%)
Oct 03, 2017 18.12 18.19 17.76 17.88 599,683 -0.22(-1.23%)
Oct 02, 2017 18.04 18.20 17.93 18.10 703,225 +0.14(+0.78%)
Sep 29, 2017 17.93 18.05 17.85 17.96 383,779 +0.04(+0.21%)
Sep 28, 2017 17.78 17.94 17.59 17.93 391,950 +0.16(+0.92%)
Sep 27, 2017 17.87 18.04 17.64 17.76 501,639 -0.13(-0.70%)
Sep 26, 2017 17.98 18.01 17.86 17.89 316,039 -0.03(-0.17%)
Sep 25, 2017 17.92 18.10 17.81 17.92 478,189 +0.09(+0.50%)
Sep 22, 2017 17.94 18.01 17.69 17.83 514,587 -0.07(-0.37%)
Sep 21, 2017 17.68 17.96 17.68 17.90 508,846 +0.19(+1.09%)
Sep 20, 2017 17.68 17.90 17.64 17.70 314,641 -0.01(-0.08%)
Sep 19, 2017 17.71 17.72 17.50 17.72 254,067 +0.07(+0.38%)
Sep 18, 2017 17.51 17.68 17.43 17.65 298,976 +0.15(+0.85%)
Sep 15, 2017 17.34 17.59 17.07 17.50 1,291,351 +0.21(+1.24%)
Sep 14, 2017 17.13 17.36 17.02 17.29 281,100 +0.15(+0.86%)
Sep 13, 2017 17.16 17.29 17.07 17.14 552,747 -0.02(-0.13%)
Sep 12, 2017 17.35 17.35 17.07 17.16 303,001 -0.21(-1.18%)
Sep 11, 2017 17.49 17.60 17.32 17.37 303,312 -0.09(-0.50%)
Sep 08, 2017 17.46 17.95 17.42 17.45 422,191 -0.01(-0.08%)
Sep 07, 2017 17.19 17.53 17.10 17.47 508,198 +0.36(+2.10%)
Sep 06, 2017 16.72 17.15 16.63 17.11 360,790 +0.44(+2.64%)
Sep 05, 2017 16.48 16.71 16.39 16.67 356,267 +0.22(+1.34%)
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.