Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.11 +0.11 (+0.27%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.70 21.70 21.70 0 +0.21(+1.00%)
Aug 30, 2018 21.74 21.88 21.48 21.49 272,880 -0.22(-1.02%)
Aug 29, 2018 21.81 21.88 21.62 21.71 181,147 -0.08(-0.39%)
Aug 28, 2018 21.62 21.83 21.54 21.79 310,802 +0.18(+0.85%)
Aug 27, 2018 21.72 21.82 21.39 21.61 363,455 -0.10(-0.46%)
Aug 24, 2018 21.47 21.76 21.46 21.71 211,320 +0.24(+1.14%)
Aug 23, 2018 21.45 21.55 21.31 21.46 288,837 -0.02(-0.11%)
Aug 22, 2018 22.03 22.08 21.43 21.49 517,895 -0.60(-2.70%)
Aug 21, 2018 22.22 22.24 22.05 22.08 572,945 -0.14(-0.62%)
Aug 20, 2018 22.40 22.59 22.18 22.22 617,819 -0.20(-0.89%)
Aug 17, 2018 22.13 22.44 22.13 22.42 421,595 +0.28(+1.24%)
Aug 16, 2018 21.70 22.17 21.69 22.14 480,073 +0.42(+1.94%)
Aug 15, 2018 21.75 21.87 21.65 21.72 455,250 -0.05(-0.21%)
Aug 14, 2018 21.71 21.85 21.55 21.77 497,789 +0.05(+0.25%)
Aug 13, 2018 21.80 21.91 21.65 21.72 406,347 -0.11(-0.49%)
Aug 10, 2018 21.78 22.10 21.76 21.82 443,419 -0.02(-0.10%)
Aug 09, 2018 21.75 22.00 21.67 21.85 610,111 +0.08(+0.35%)
Aug 08, 2018 21.62 21.84 21.51 21.77 473,515 +0.17(+0.78%)
Aug 07, 2018 21.43 21.88 21.00 21.60 804,674 -0.65(-2.92%)
Aug 06, 2018 22.13 22.31 22.08 22.25 483,692 +0.17(+0.76%)
Aug 03, 2018 21.87 22.08 21.79 22.08 304,499 +0.20(+0.91%)
Aug 02, 2018 21.89 22.06 21.75 21.88 342,132 -0.04(-0.17%)
Aug 01, 2018 21.92 21.93 21.62 21.92 420,668 -0.14(-0.62%)
Jul 31, 2018 22.00 22.20 21.98 22.06 594,228 +0.14(+0.63%)
Jul 30, 2018 21.71 22.01 21.62 21.92 664,557 +0.21(+0.99%)
Jul 27, 2018 22.41 22.50 21.65 21.71 516,342 -0.60(-2.68%)
Jul 26, 2018 22.41 22.45 22.28 22.31 596,909 -0.06(-0.27%)
Jul 25, 2018 22.25 22.41 22.19 22.37 1,231,787 +0.08(+0.34%)
Jul 24, 2018 22.70 22.71 22.17 22.29 693,717 -0.40(-1.75%)
Jul 23, 2018 23.02 23.04 22.63 22.69 270,878 -0.28(-1.20%)
Jul 20, 2018 23.04 23.06 22.73 22.96 799,093 -0.03(-0.13%)
Jul 19, 2018 22.80 23.09 22.71 22.99 744,878 +0.27(+1.18%)
Jul 18, 2018 22.60 22.73 22.43 22.73 857,951 +0.11(+0.47%)
Jul 17, 2018 23.09 23.26 22.57 22.62 962,090 -0.80(-3.43%)
Jul 16, 2018 23.29 23.45 23.02 23.42 1,084,274 +0.12(+0.53%)
Jul 13, 2018 23.41 23.48 23.19 23.30 1,231,687 -0.03(-0.13%)
Jul 12, 2018 23.20 23.54 23.15 23.33 1,976,255 +0.31(+1.36%)
Jul 11, 2018 22.96 23.20 22.87 23.02 7,692,029 -0.91(-3.81%)
Jul 10, 2018 23.72 24.00 23.68 23.93 286,476 +0.17(+0.71%)
Jul 09, 2018 24.38 24.44 23.58 23.76 366,471 -0.50(-2.08%)
Jul 06, 2018 24.49 24.55 24.20 24.26 388,728 -0.21(-0.88%)
Jul 05, 2018 23.88 24.70 23.78 24.48 926,266 +0.75(+3.16%)
Jul 03, 2018 23.73 23.73 23.73 0 +0.27(+1.14%)
Jul 02, 2018 23.53 23.82 23.12 23.46 336,171 -0.12(-0.52%)
Jun 29, 2018 23.49 23.68 23.17 23.58 364,414 +0.15(+0.62%)
Jun 28, 2018 23.11 23.48 23.08 23.44 311,543 +0.29(+1.26%)
Jun 27, 2018 23.52 23.64 23.14 23.15 227,128 -0.28(-1.21%)
Jun 26, 2018 22.75 23.52 22.69 23.43 492,007 +0.68(+2.99%)
Jun 25, 2018 22.65 22.90 22.51 22.75 514,681 +0.03(+0.13%)
Jun 22, 2018 22.76 22.85 22.61 22.72 678,991 +0.01(+0.03%)
Jun 21, 2018 22.66 22.83 22.51 22.71 805,296 +0.08(+0.37%)
Jun 20, 2018 22.70 22.93 22.60 22.63 403,702 -0.06(-0.27%)
Jun 19, 2018 22.86 23.02 22.67 22.69 415,935 -0.23(-1.00%)
Jun 18, 2018 22.60 22.98 22.50 22.92 450,449 +0.38(+1.70%)
Jun 15, 2018 22.80 22.50 22.53 545,405 -0.08(-0.37%)
Jun 14, 2018 22.49 22.76 22.28 22.62 259,921 +0.21(+0.96%)
Jun 13, 2018 22.69 22.78 22.30 22.40 248,968 -0.27(-1.17%)
Jun 12, 2018 22.50 22.76 22.39 22.67 323,887 +0.23(+1.01%)
Jun 11, 2018 22.35 22.52 22.27 22.44 370,834 +0.11(+0.51%)
Jun 08, 2018 22.34 22.53 22.26 22.33 183,918 +0.04(+0.17%)
Jun 07, 2018 22.27 22.34 22.06 22.29 250,835 +0.06(+0.27%)
Jun 06, 2018 22.01 22.23 318,119 +0.00(+0.00%)
Jun 05, 2018 22.35 22.53 22.17 22.23 446,163 -0.08(-0.37%)
Jun 04, 2018 21.73 22.33 21.61 22.31 555,221 +0.75(+3.48%)
Jun 01, 2018 21.31 21.62 21.17 21.56 457,480 +0.26(+1.21%)
May 31, 2018 21.27 21.49 21.21 21.31 404,187 +0.02(+0.07%)
May 30, 2018 21.00 21.37 20.92 21.29 338,114 +0.28(+1.33%)
May 29, 2018 20.62 21.03 20.50 21.01 435,212 +0.31(+1.50%)
May 25, 2018 20.70 20.70 20.70 0 +0.02(+0.11%)
May 24, 2018 20.46 20.72 20.37 20.68 335,712 +0.27(+1.34%)
May 23, 2018 19.96 20.45 19.87 20.40 341,561 +0.52(+2.59%)
May 22, 2018 20.02 20.04 19.82 19.89 202,601 -0.19(-0.94%)
May 21, 2018 19.84 20.09 19.77 20.08 177,241 +0.24(+1.22%)
May 18, 2018 19.89 19.89 19.52 19.84 395,287 +0.11(+0.54%)
May 17, 2018 20.10 20.13 19.70 19.73 272,295 -0.36(-1.81%)
May 16, 2018 20.06 20.16 19.93 20.09 373,815 +0.14(+0.72%)
May 15, 2018 20.13 20.27 19.93 19.95 408,931 -0.35(-1.72%)
May 14, 2018 20.87 20.87 20.25 20.30 329,668 -0.59(-2.83%)
May 11, 2018 21.03 21.12 20.81 20.89 178,751 -0.14(-0.65%)
May 10, 2018 20.88 21.09 20.81 21.03 350,313 +0.22(+1.06%)
May 09, 2018 20.60 20.86 20.56 20.81 284,482 +0.27(+1.33%)
May 08, 2018 20.65 20.78 20.47 20.53 364,152 -0.13(-0.62%)
May 07, 2018 20.26 20.73 20.22 20.66 413,970 +0.48(+2.40%)
May 04, 2018 20.20 20.36 20.13 20.18 528,673 -0.05(-0.22%)
May 03, 2018 20.46 20.73 20.10 20.22 511,832 -0.02(-0.11%)
May 02, 2018 20.22 20.37 19.96 20.25 291,097 -0.02(-0.08%)
May 01, 2018 19.90 20.34 19.78 20.26 410,587 +0.32(+1.60%)
Apr 30, 2018 19.84 20.01 19.82 19.94 329,770 +0.17(+0.84%)
Apr 27, 2018 19.62 19.83 19.47 19.78 350,969 +0.20(+1.01%)
Apr 26, 2018 19.34 19.71 19.34 19.58 206,969 +0.31(+1.61%)
Apr 25, 2018 19.28 19.41 19.07 19.27 217,612 -0.06(-0.31%)
Apr 24, 2018 19.07 19.41 19.07 19.33 273,323 +0.27(+1.43%)
Apr 23, 2018 19.18 19.18 18.95 19.06 197,901 -0.02(-0.12%)
Apr 20, 2018 19.28 19.33 18.98 19.08 372,761 -0.20(-1.06%)
Apr 19, 2018 19.58 19.58 19.16 19.28 168,811 -0.38(-1.93%)
Apr 18, 2018 19.70 19.80 19.65 19.66 198,327 -0.03(-0.15%)
Apr 17, 2018 19.43 19.75 19.39 19.69 387,351 +0.37(+1.92%)
Apr 16, 2018 19.25 19.42 19.20 19.32 414,946 +0.16(+0.83%)
Apr 13, 2018 19.08 19.21 18.95 19.16 162,524 +0.11(+0.60%)
Apr 12, 2018 19.37 19.37 18.98 19.05 263,158 -0.30(-1.57%)
Apr 11, 2018 19.19 19.40 19.13 19.35 225,265 +0.14(+0.71%)
Apr 10, 2018 19.47 19.50 19.18 19.21 277,462 -0.17(-0.86%)
Apr 09, 2018 19.09 19.53 19.02 19.38 584,889 +0.36(+1.91%)
Apr 06, 2018 19.07 19.28 18.95 19.02 507,295 -0.12(-0.63%)
Apr 05, 2018 19.17 19.25 18.89 19.14 459,226 -0.02(-0.08%)
Apr 04, 2018 19.03 19.21 18.96 19.15 593,411 +0.05(+0.24%)
Apr 03, 2018 18.84 19.20 18.76 19.11 409,046 +0.27(+1.45%)
Apr 02, 2018 19.01 19.22 18.71 18.84 388,383 -0.17(-0.88%)
Mar 29, 2018 19.00 19.00 19.00 0 -0.17(-0.87%)
Mar 28, 2018 19.06 19.34 19.06 19.17 608,408 +0.18(+0.96%)
Mar 27, 2018 18.90 19.21 18.67 18.99 308,854 +0.11(+0.60%)
Mar 26, 2018 18.65 18.92 18.45 18.87 317,110 +0.41(+2.22%)
Mar 23, 2018 19.03 19.19 18.41 18.46 499,034 -0.58(-3.02%)
Mar 22, 2018 19.00 19.43 19.00 19.04 546,166 +0.06(+0.32%)
Mar 21, 2018 18.96 19.15 18.85 18.98 274,045 +0.00(+0.00%)
Mar 20, 2018 19.14 19.26 18.95 18.98 318,583 -0.19(-0.99%)
Mar 19, 2018 19.48 19.48 19.00 19.17 530,289 -0.31(-1.59%)
Mar 16, 2018 19.40 19.60 19.25 19.48 1,889,066 +0.11(+0.55%)
Mar 15, 2018 19.49 19.65 19.28 19.37 497,861 -0.19(-0.97%)
Mar 14, 2018 19.75 19.84 19.50 19.56 344,718 -0.14(-0.69%)
Mar 13, 2018 19.69 19.84 19.53 19.70 448,371 +0.06(+0.31%)
Mar 12, 2018 19.49 19.71 19.45 19.64 335,761 +0.19(+1.00%)
Mar 09, 2018 19.47 19.47 19.16 19.44 322,973 +0.01(+0.04%)
Mar 08, 2018 19.30 19.44 19.23 19.44 311,288 +0.12(+0.62%)
Mar 07, 2018 19.32 19.03 19.32 727,240 +0.13(+0.70%)
Mar 06, 2018 18.97 19.22 18.73 19.18 548,038 +0.20(+1.07%)
Mar 05, 2018 18.67 19.09 18.67 18.98 462,257 +0.31(+1.69%)
Mar 02, 2018 18.52 18.68 18.46 18.67 456,904 +0.10(+0.52%)
Mar 01, 2018 18.37 18.76 18.34 18.57 396,131 +0.18(+0.98%)
Feb 28, 2018 18.50 18.67 18.36 18.39 608,287 +0.00(+0.00%)
Feb 27, 2018 18.73 18.73 18.31 18.39 442,507 -0.28(-1.53%)
Feb 26, 2018 18.74 18.74 18.40 18.67 441,216 +0.21(+1.14%)
Feb 23, 2018 18.20 18.46 18.09 18.46 436,981 +0.38(+2.11%)
Feb 22, 2018 18.16 18.08 528,498 +0.37(+2.07%)
Feb 21, 2018 17.42 18.04 17.38 17.71 681,205 +0.32(+1.85%)
Feb 20, 2018 17.77 17.97 17.32 17.39 602,610 -0.43(-2.40%)
Feb 16, 2018 17.82 17.82 17.82 0 -0.28(-1.57%)
Feb 15, 2018 17.78 18.11 17.58 18.10 343,715 +0.41(+2.33%)
Feb 14, 2018 17.74 17.77 17.41 17.69 388,396 -0.22(-1.21%)
Feb 13, 2018 17.72 17.98 17.68 17.91 423,667 +0.13(+0.72%)
Feb 12, 2018 17.98 17.98 17.33 17.78 726,605 -0.14(-0.79%)
Feb 09, 2018 17.48 18.06 17.38 17.92 627,712 +0.55(+3.19%)
Feb 08, 2018 17.99 18.07 17.35 17.37 540,599 -0.62(-3.46%)
Feb 07, 2018 17.85 18.18 17.83 17.99 273,233 +0.14(+0.80%)
Feb 06, 2018 17.69 18.14 17.46 17.85 488,584 -0.26(-1.45%)
Feb 05, 2018 18.31 18.43 17.79 18.11 234,406 -0.31(-1.71%)
Feb 02, 2018 18.58 18.61 18.31 18.43 332,075 -0.24(-1.28%)
Feb 01, 2018 18.94 18.99 18.62 18.67 306,482 -0.35(-1.85%)
Jan 31, 2018 18.92 19.11 18.91 19.02 427,462 +0.19(+1.04%)
Jan 30, 2018 18.85 18.90 18.75 18.82 521,325 -0.12(-0.63%)
Jan 29, 2018 19.49 19.49 18.94 18.94 464,489 -0.52(-2.70%)
Jan 26, 2018 19.73 19.83 19.39 19.47 263,927 -0.22(-1.10%)
Jan 25, 2018 19.55 19.72 19.50 19.68 565,640 +0.06(+0.31%)
Jan 24, 2018 19.69 19.86 19.50 19.62 410,797 -0.11(-0.53%)
Jan 23, 2018 19.39 19.76 19.31 19.73 460,540 +0.40(+2.09%)
Jan 22, 2018 19.32 19.42 19.18 19.32 535,347 -0.06(-0.31%)
Jan 19, 2018 19.20 19.44 19.20 19.39 689,035 +0.14(+0.70%)
Jan 18, 2018 19.48 19.48 19.12 19.25 445,323 -0.25(-1.27%)
Jan 17, 2018 19.49 19.61 19.34 19.50 905,506 -0.02(-0.08%)
Jan 16, 2018 19.43 20.00 19.43 19.51 727,715 +0.10(+0.50%)
Jan 12, 2018 19.41 19.41 19.41 0 -0.22(-1.14%)
Jan 11, 2018 19.51 19.66 19.26 19.64 830,544 +0.09(+0.46%)
Jan 10, 2018 19.61 19.61 19.18 19.55 646,607 -0.17(-0.87%)
Jan 09, 2018 19.83 19.93 19.58 19.72 612,382 -0.14(-0.72%)
Jan 08, 2018 19.72 20.01 19.58 19.86 1,183,972 +0.10(+0.49%)
Jan 05, 2018 19.98 20.01 19.70 19.77 873,549 -0.12(-0.60%)
Jan 04, 2018 20.16 20.24 19.77 19.89 1,091,493 -0.32(-1.59%)
Jan 03, 2018 20.36 20.42 20.10 20.21 635,240 -0.08(-0.41%)
Jan 02, 2018 20.52 20.59 19.98 20.29 809,948 -0.14(-0.70%)
Dec 29, 2017 20.43 20.43 20.43 0 -0.25(-1.20%)
Dec 28, 2017 20.46 20.76 20.40 20.68 656,989 +0.25(+1.25%)
Dec 27, 2017 20.43 20.49 20.35 20.43 381,014 +0.07(+0.37%)
Dec 26, 2017 20.39 20.48 20.30 20.35 349,951 +0.02(+0.07%)
Dec 22, 2017 20.19 20.42 19.99 20.34 1,809,629 +0.22(+1.12%)
Dec 21, 2017 20.13 20.25 19.92 20.11 528,642 -0.10(-0.52%)
Dec 20, 2017 20.50 20.61 20.22 20.22 752,542 -0.33(-1.61%)
Dec 19, 2017 21.29 21.29 20.38 20.55 1,089,120 +0.10(+0.48%)
Dec 18, 2017 20.01 20.54 20.01 20.45 969,434 +0.49(+2.48%)
Dec 15, 2017 19.49 20.12 19.41 19.95 1,647,019 +0.46(+2.35%)
Dec 14, 2017 19.45 19.60 19.30 19.50 741,331 +0.02(+0.08%)
Dec 13, 2017 19.49 19.64 19.43 19.48 724,359 +0.08(+0.42%)
Dec 12, 2017 19.36 19.47 19.28 19.40 527,304 +0.01(+0.08%)
Dec 11, 2017 19.40 19.42 19.21 19.39 1,106,669 +0.05(+0.27%)
Dec 08, 2017 19.02 19.39 18.94 19.33 1,925,613 +0.00(+0.00%)
Dec 07, 2017 18.84 19.17 18.82 6,046,809 +0.00(+0.00%)
Dec 06, 2017 19.65 19.79 19.61 19.76 307,868 +0.14(+0.72%)
Dec 05, 2017 19.62 19.73 19.50 19.62 327,654 -0.02(-0.11%)
Dec 04, 2017 19.85 19.85 19.58 19.64 349,998 -0.12(-0.60%)
Dec 01, 2017 19.75 19.82 19.59 19.76 245,576 +0.00(+0.00%)
Nov 30, 2017 19.73 19.78 19.59 19.76 383,014 +0.10(+0.53%)
Nov 29, 2017 19.64 19.80 19.62 19.65 366,011 +0.01(+0.08%)
Nov 28, 2017 19.81 19.90 19.49 19.64 479,506 -0.14(-0.71%)
Nov 27, 2017 19.70 19.81 19.51 19.78 725,020 +0.13(+0.64%)
Nov 24, 2017 19.65 19.80 19.56 19.65 224,459 +0.07(+0.34%)
Nov 22, 2017 19.54 19.65 19.43 19.59 275,682 +0.02(+0.11%)
Nov 21, 2017 19.39 19.63 19.39 19.56 639,104 +0.20(+1.03%)
Nov 20, 2017 19.18 19.45 19.18 19.36 520,454 +0.23(+1.20%)
Nov 17, 2017 19.29 19.50 19.10 19.13 961,643 -0.22(-1.15%)
Nov 16, 2017 19.27 19.45 19.25 19.36 639,980 +0.08(+0.42%)
Nov 15, 2017 19.33 19.44 19.21 19.27 578,369 -0.07(-0.38%)
Nov 14, 2017 19.34 19.52 19.27 19.35 456,733 -0.03(-0.15%)
Nov 13, 2017 19.23 19.52 19.16 19.38 630,796 +0.21(+1.08%)
Nov 10, 2017 19.10 19.31 19.09 19.17 425,367 -0.01(-0.04%)
Nov 09, 2017 19.25 19.35 19.02 19.18 464,578 -0.10(-0.54%)
Nov 08, 2017 19.27 19.55 19.14 19.28 460,420 -0.06(-0.31%)
Nov 07, 2017 18.91 19.65 18.55 19.34 949,024 +0.21(+1.08%)
Nov 06, 2017 18.79 19.48 18.73 19.13 530,789 +0.36(+1.94%)
Nov 03, 2017 18.75 18.84 18.49 18.77 475,719 -0.04(-0.24%)
Nov 02, 2017 18.35 18.90 18.35 18.82 472,566 +0.45(+2.42%)
Nov 01, 2017 18.50 18.51 18.25 18.37 218,934 -0.01(-0.08%)
Oct 31, 2017 18.24 18.41 18.18 18.38 278,710 +0.20(+1.10%)
Oct 30, 2017 18.15 18.24 18.04 18.18 257,167 +0.01(+0.08%)
Oct 27, 2017 17.91 18.36 17.85 18.17 329,359 +0.26(+1.45%)
Oct 26, 2017 18.53 18.53 17.59 17.91 479,129 -0.58(-3.13%)
Oct 25, 2017 18.44 18.58 18.41 18.49 313,447 +0.02(+0.12%)
Oct 24, 2017 18.53 18.63 18.43 18.47 402,996 -0.02(-0.12%)
Oct 23, 2017 18.51 18.54 18.40 18.49 216,878 -0.01(-0.08%)
Oct 20, 2017 18.54 18.54 18.36 18.50 205,428 +0.04(+0.20%)
Oct 19, 2017 18.45 18.52 18.26 18.47 248,700 +0.01(+0.08%)
Oct 18, 2017 18.33 18.56 18.22 18.45 417,864 +0.10(+0.53%)
Oct 17, 2017 18.41 18.45 18.28 18.36 264,719 -0.07(-0.36%)
Oct 16, 2017 18.38 18.53 18.30 18.42 332,678 +0.06(+0.32%)
Oct 13, 2017 18.31 18.43 18.17 18.36 548,896 +0.14(+0.77%)
Oct 12, 2017 18.14 18.23 18.10 18.22 315,172 +0.06(+0.33%)
Oct 11, 2017 18.14 18.21 18.07 18.16 358,558 +0.08(+0.45%)
Oct 10, 2017 18.15 18.21 17.99 18.08 302,761 +0.01(+0.08%)
Oct 09, 2017 18.10 18.28 18.03 18.07 296,185 -0.05(-0.29%)
Oct 06, 2017 17.81 18.14 17.64 18.12 639,166 +0.23(+1.29%)
Oct 05, 2017 17.98 18.13 17.85 17.89 278,415 -0.07(-0.37%)
Oct 04, 2017 17.92 18.00 17.76 17.95 559,412 +0.06(+0.33%)
Oct 03, 2017 18.13 18.21 17.78 17.90 599,187 -0.22(-1.23%)
Oct 02, 2017 18.06 18.21 17.94 18.12 702,643 +0.14(+0.78%)
Sep 29, 2017 17.94 18.07 17.87 17.98 383,462 +0.04(+0.21%)
Sep 28, 2017 17.80 17.95 17.61 17.94 391,626 +0.16(+0.92%)
Sep 27, 2017 17.88 18.05 17.66 17.78 501,224 -0.13(-0.70%)
Sep 26, 2017 17.99 18.03 17.87 17.90 315,777 -0.03(-0.17%)
Sep 25, 2017 17.93 18.12 17.82 17.93 477,794 +0.09(+0.50%)
Sep 22, 2017 17.95 18.02 17.70 17.84 514,161 -0.07(-0.37%)
Sep 21, 2017 17.70 17.98 17.70 17.91 508,425 +0.19(+1.09%)
Sep 20, 2017 17.70 17.91 17.66 17.72 314,381 -0.01(-0.08%)
Sep 19, 2017 17.72 17.73 17.52 17.73 253,856 +0.07(+0.38%)
Sep 18, 2017 17.52 17.70 17.44 17.67 298,728 +0.15(+0.85%)
Sep 15, 2017 17.35 17.61 17.09 17.52 1,290,283 +0.22(+1.24%)
Sep 14, 2017 17.15 17.38 17.04 17.30 280,868 +0.15(+0.86%)
Sep 13, 2017 17.18 17.30 17.08 17.15 552,290 -0.02(-0.13%)
Sep 12, 2017 17.37 17.37 17.08 17.18 302,750 -0.21(-1.18%)
Sep 11, 2017 17.51 17.62 17.34 17.38 303,061 -0.09(-0.50%)
Sep 08, 2017 17.48 17.97 17.43 17.47 421,842 -0.01(-0.08%)
Sep 07, 2017 17.21 17.54 17.11 17.48 507,778 +0.36(+2.10%)
Sep 06, 2017 16.74 17.17 16.64 17.12 360,491 +0.44(+2.64%)
Sep 05, 2017 16.49 16.72 16.41 16.68 355,973 +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.