Skip to main content

Public Storage (NY: PSA )

284.86 +1.06 (+0.37%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 58.68 58.91 57.82 58.73 2,839 +0.20(+0.34%)
Aug 30, 2010 58.19 59.12 58.19 58.53 1,540,264 -0.10(-0.17%)
Aug 27, 2010 58.63 58.69 57.17 58.63 1,683,997 +0.31(+0.53%)
Aug 26, 2010 58.88 59.12 57.86 58.32 3,153 -0.33(-0.56%)
Aug 25, 2010 57.40 58.93 57.32 58.65 4,506 +1.12(+1.95%)
Aug 24, 2010 57.32 58.08 57.03 57.53 312 -0.56(-0.97%)
Aug 23, 2010 58.76 59.05 58.09 58.09 950,485 -0.43(-0.74%)
Aug 20, 2010 58.50 58.95 57.96 58.52 1,504,255 -0.49(-0.83%)
Aug 19, 2010 60.49 60.60 58.51 59.02 312 -1.74(-2.86%)
Aug 18, 2010 61.32 61.32 60.66 60.75 167 -0.51(-0.84%)
Aug 17, 2010 59.49 61.33 59.12 61.27 1,351 +2.32(+3.93%)
Aug 16, 2010 58.51 59.28 58.30 58.95 1,007,768 +0.18(+0.31%)
Aug 13, 2010 58.77 59.34 58.27 58.77 1,600,025 +0.20(+0.34%)
Aug 12, 2010 58.30 58.97 58.08 58.57 1,483,116 -0.37(-0.63%)
Aug 11, 2010 59.18 59.88 58.69 58.94 1,711,622 -1.25(-2.08%)
Aug 10, 2010 60.16 60.85 59.62 60.19 46,040 -0.40(-0.66%)
Aug 09, 2010 59.63 60.70 59.47 60.60 1,471,545 +1.12(+1.88%)
Aug 06, 2010 59.48 60.38 58.51 59.48 1,786,586 -1.04(-1.71%)
Aug 05, 2010 60.66 61.27 60.28 60.51 1,651 -0.54(-0.89%)
Aug 04, 2010 60.98 61.31 60.25 61.06 1,372,282 +0.37(+0.60%)
Aug 03, 2010 60.49 61.17 60.19 60.69 4,506 -0.21(-0.34%)
Aug 02, 2010 59.45 60.97 59.45 60.90 1,806,327 +2.16(+3.67%)
Jul 30, 2010 58.75 59.52 58.24 58.75 2,407,203 -0.34(-0.57%)
Jul 29, 2010 59.59 60.11 58.81 59.08 1,951,151 +0.01(+0.01%)
Jul 28, 2010 59.07 59.60 58.61 59.07 3,330 -0.07(-0.11%)
Jul 27, 2010 59.14 59.72 58.14 59.14 2,502 +0.06(+0.10%)
Jul 26, 2010 57.68 59.16 57.51 59.08 1,628,027 +1.21(+2.09%)
Jul 23, 2010 57.21 57.89 56.54 57.87 1,715,016 +0.35(+0.60%)
Jul 22, 2010 56.28 57.92 56.19 57.52 2,445,453 +1.89(+3.39%)
Jul 21, 2010 57.09 57.09 55.34 55.64 2,168,534 -0.92(-1.62%)
Jul 20, 2010 56.55 56.60 54.19 56.55 2,207,753 +1.31(+2.37%)
Jul 19, 2010 54.71 55.45 54.00 55.24 1,630,723 +0.53(+0.97%)
Jul 16, 2010 54.71 56.45 54.44 54.71 3,151,131 -1.99(-3.52%)
Jul 15, 2010 57.20 57.30 55.99 56.70 1,881,272 -0.47(-0.83%)
Jul 14, 2010 56.81 57.61 56.51 57.18 26,835 +0.02(+0.03%)
Jul 13, 2010 56.01 57.37 56.01 57.16 2,379,340 +1.54(+2.77%)
Jul 12, 2010 55.26 55.74 54.84 55.62 1,476,689 +0.31(+0.56%)
Jul 09, 2010 55.31 55.36 54.41 55.31 1,707,585 +0.66(+1.21%)
Jul 08, 2010 54.38 54.66 53.75 54.65 6,858 +0.77(+1.42%)
Jul 07, 2010 51.47 53.90 51.47 53.88 3,212,321 +2.53(+4.92%)
Jul 06, 2010 51.36 53.10 50.91 51.36 3,398 -0.54(-1.04%)
Jul 02, 2010 51.90 53.09 51.72 51.90 1,839,655 -0.81(-1.53%)
Jul 01, 2010 52.70 53.19 51.67 52.70 2,472,871 +0.07(+0.14%)
Jun 30, 2010 53.54 53.97 52.44 52.63 25,873 -0.93(-1.74%)
Jun 29, 2010 53.57 54.45 53.12 53.57 2,582 -2.28(-4.08%)
Jun 25, 2010 55.85 56.04 54.54 55.85 3,843,561 +1.26(+2.31%)
Jun 24, 2010 55.42 55.72 54.51 54.58 2,157,726 -1.20(-2.16%)
Jun 23, 2010 54.99 56.28 54.79 55.79 3,357,663 +0.80(+1.46%)
Jun 22, 2010 55.60 56.09 54.88 54.99 23,452 -0.59(-1.07%)
Jun 21, 2010 56.80 56.88 55.35 55.58 1,679,782 -0.59(-1.06%)
Jun 18, 2010 56.17 56.45 55.82 56.17 2,842,646 -0.01(-0.02%)
Jun 17, 2010 56.03 56.38 55.77 56.18 2,368,871 +0.08(+0.15%)
Jun 16, 2010 55.91 56.50 55.49 56.10 2,307,486 +0.04(+0.07%)
Jun 15, 2010 55.10 56.11 54.72 56.06 2,748,450 +1.27(+2.32%)
Jun 14, 2010 54.91 55.37 54.42 54.79 3,101,573 +0.14(+0.26%)
Jun 11, 2010 53.49 54.73 52.96 54.64 2,214,250 +0.64(+1.19%)
Jun 10, 2010 52.81 54.06 52.41 54.00 19,956 +1.87(+3.59%)
Jun 09, 2010 52.73 53.62 51.90 52.13 2,606,979 -0.21(-0.41%)
Jun 08, 2010 51.45 52.54 50.47 52.35 3,336,844 +0.96(+1.86%)
Jun 07, 2010 52.29 53.04 51.35 51.39 3,145,141 -0.66(-1.28%)
Jun 04, 2010 52.06 54.19 51.81 52.06 3,131,664 -2.90(-5.27%)
Jun 03, 2010 55.37 55.37 54.29 54.95 1,674,123 -0.16(-0.29%)
Jun 02, 2010 54.37 55.15 53.58 55.11 108,701 +1.00(+1.84%)
Jun 01, 2010 54.32 55.26 53.40 54.12 2,429,720 -0.89(-1.62%)
May 28, 2010 55.01 55.87 54.88 55.01 2,538,400 -0.85(-1.52%)
May 27, 2010 54.98 55.94 54.19 55.86 3,567,597 +1.86(+3.45%)
May 26, 2010 53.49 54.44 53.05 53.99 5,220 +0.63(+1.18%)
May 25, 2010 51.68 53.43 50.91 53.36 3,617,017 +0.61(+1.15%)
May 24, 2010 53.73 54.06 52.74 52.76 2,880,020 -0.93(-1.74%)
May 21, 2010 51.00 53.80 50.80 53.69 4,570,283 +2.04(+3.95%)
May 20, 2010 52.05 53.20 51.55 51.65 23,422 -2.24(-4.15%)
May 19, 2010 53.87 54.91 52.94 53.89 3,220,625 -0.23(-0.42%)
May 18, 2010 56.32 56.37 53.95 54.11 17,854 -1.72(-3.08%)
May 17, 2010 56.02 56.61 54.57 55.83 2,361,596 +0.14(+0.26%)
May 14, 2010 55.69 57.56 55.07 55.69 3,637,918 -2.18(-3.76%)
May 13, 2010 58.24 58.73 57.67 57.87 2,561,009 -0.65(-1.11%)
May 12, 2010 58.49 58.91 57.93 58.51 2,979,194 +0.44(+0.76%)
May 11, 2010 58.61 58.69 57.86 58.07 3,485,627 -0.33(-0.56%)
May 10, 2010 57.66 58.45 57.38 58.40 3,491,205 +3.23(+5.86%)
May 07, 2010 55.73 56.31 52.85 55.17 4,516,033 -0.77(-1.37%)
May 06, 2010 55.93 57.85 52.84 55.93 4,350,393 -1.35(-2.35%)
May 05, 2010 57.27 58.57 57.25 57.28 2,070,137 -1.04(-1.78%)
May 04, 2010 58.88 59.11 57.70 58.32 3,390,094 -1.09(-1.84%)
May 03, 2010 57.74 59.69 57.74 59.41 2,664,214 +1.90(+3.30%)
Apr 30, 2010 58.60 59.14 57.42 57.51 2,762,642 -1.37(-2.33%)
Apr 29, 2010 57.07 58.91 56.80 58.88 2,475,589 +2.43(+4.31%)
Apr 28, 2010 56.45 57.00 56.25 56.45 2,144,831 +0.15(+0.27%)
Apr 27, 2010 57.27 57.49 56.24 56.29 2,530,244 -1.39(-2.42%)
Apr 26, 2010 56.99 58.10 56.83 57.69 2,350,492 +0.63(+1.11%)
Apr 23, 2010 56.84 57.36 56.44 57.05 1,833,586 +0.14(+0.24%)
Apr 22, 2010 55.56 57.08 55.26 56.92 1,911,706 +0.91(+1.62%)
Apr 21, 2010 56.01 56.37 55.35 56.01 9,918 +0.39(+0.69%)
Apr 20, 2010 55.14 55.63 54.72 55.62 1,571,201 +0.75(+1.37%)
Apr 19, 2010 54.15 55.28 54.14 54.87 1,892,545 +0.36(+0.65%)
Apr 16, 2010 55.35 55.91 54.47 54.51 2,849,030 -0.84(-1.51%)
Apr 15, 2010 56.25 56.56 55.32 55.35 1,955,081 -1.13(-2.00%)
Apr 14, 2010 56.58 56.70 56.08 56.48 1,778,240 -0.01(-0.01%)
Apr 13, 2010 55.79 56.66 55.65 56.48 1,984,829 +0.74(+1.33%)
Apr 12, 2010 56.05 56.24 55.64 55.74 1,493,083 -0.42(-0.74%)
Apr 09, 2010 55.35 56.22 55.17 56.16 1,603,849 +0.94(+1.70%)
Apr 08, 2010 55.24 55.47 54.97 55.22 1,642,407 -0.08(-0.14%)
Apr 07, 2010 56.03 56.34 55.16 55.30 2,218,581 -0.90(-1.60%)
Apr 06, 2010 55.31 56.48 55.18 56.20 2,020,954 +0.39(+0.70%)
Apr 05, 2010 55.08 55.87 54.93 55.81 1,770,460 +0.97(+1.77%)
Apr 01, 2010 54.86 54.83 54.83 54.83 1,709,498 +0.24(+0.45%)
Mar 31, 2010 54.98 55.30 54.55 54.59 2,517,151 -0.69(-1.26%)
Mar 30, 2010 55.04 55.51 54.92 55.29 2,142,630 +0.31(+0.56%)
Mar 29, 2010 54.89 55.09 54.60 54.98 1,711,596 +0.30(+0.54%)
Mar 26, 2010 54.78 55.01 54.27 54.68 2,407,477 +0.02(+0.04%)
Mar 25, 2010 55.34 55.90 54.57 54.66 2,797,794 -0.49(-0.89%)
Mar 24, 2010 54.66 55.50 54.50 55.15 2,596,671 +0.47(+0.87%)
Mar 23, 2010 54.22 54.78 53.77 54.67 1,807,441 +0.20(+0.37%)
Mar 22, 2010 53.71 54.65 53.64 54.47 2,003,087 +0.52(+0.97%)
Mar 19, 2010 54.62 54.73 53.91 53.95 2,278,438 -0.54(-0.99%)
Mar 18, 2010 54.16 54.59 54.05 54.49 1,499,657 +0.05(+0.09%)
Mar 17, 2010 53.94 54.60 53.72 54.44 1,980,069 +0.59(+1.09%)
Mar 16, 2010 52.88 53.99 52.70 53.86 1,890,752 +1.10(+2.08%)
Mar 15, 2010 52.41 52.94 52.28 52.76 1,177,145 -0.05(-0.10%)
Mar 12, 2010 52.53 52.99 52.37 52.81 1,902,873 +0.50(+0.95%)
Mar 11, 2010 51.91 52.32 51.42 52.31 2,256,778 +0.59(+1.14%)
Mar 10, 2010 51.69 51.89 51.26 51.73 1,878,129 +0.07(+0.14%)
Mar 09, 2010 51.48 52.01 51.25 51.65 2,109,277 +0.06(+0.13%)
Mar 08, 2010 51.57 51.98 51.35 51.59 1,971,042 +0.09(+0.18%)
Mar 05, 2010 50.88 51.57 50.76 51.50 2,428,685 +0.93(+1.84%)
Mar 04, 2010 49.95 50.65 49.91 50.56 1,866,106 +0.62(+1.24%)
Mar 03, 2010 50.07 50.45 49.92 49.95 1,818,822 -0.21(-0.41%)
Mar 02, 2010 50.14 50.93 50.01 50.15 2,223,757 +0.31(+0.61%)
Mar 01, 2010 49.14 50.19 48.93 49.85 3,135,071 +1.43(+2.96%)
Feb 26, 2010 48.36 49.03 48.10 48.41 2,898,869 +0.16(+0.34%)
Feb 25, 2010 47.58 48.30 47.32 48.25 1,853,335 +0.22(+0.47%)
Feb 24, 2010 47.55 48.06 47.31 48.03 2,177,367 +0.71(+1.49%)
Feb 23, 2010 47.80 48.20 47.23 47.32 2,793,696 -0.59(-1.24%)
Feb 22, 2010 48.24 48.43 47.70 47.91 2,063,517 -0.21(-0.44%)
Feb 19, 2010 47.21 48.38 47.08 48.13 2,802,255 +1.03(+2.19%)
Feb 18, 2010 46.24 47.29 46.23 47.09 2,112,837 +0.71(+1.52%)
Feb 17, 2010 46.25 46.60 46.06 46.39 2,112,219 +0.39(+0.86%)
Feb 16, 2010 45.09 46.09 45.25 45.99 2,821,597 +0.90(+2.00%)
Feb 12, 2010 44.64 45.09 45.09 45.09 2,249,362 -0.11(-0.25%)
Feb 11, 2010 44.73 45.24 44.33 45.20 1,924,914 +0.41(+0.91%)
Feb 10, 2010 44.60 45.30 44.03 44.80 1,875,727 +0.14(+0.32%)
Feb 09, 2010 45.22 45.35 44.38 44.66 2,500,179 -0.98(-2.14%)
Feb 08, 2010 45.69 46.01 44.69 45.63 2,600,039 -0.09(-0.21%)
Feb 05, 2010 45.29 45.99 44.64 45.73 3,530,950 +0.56(+1.24%)
Feb 04, 2010 46.70 47.02 45.10 45.17 4,699,329 -1.84(-3.92%)
Feb 03, 2010 47.54 47.58 46.97 47.01 1,794,157 -0.78(-1.64%)
Feb 02, 2010 47.54 47.95 47.07 47.80 2,362,958 +0.39(+0.83%)
Feb 01, 2010 46.84 47.75 46.80 47.40 2,212,255 +0.76(+1.63%)
Jan 29, 2010 46.40 47.32 46.26 46.64 3,114,041 +0.37(+0.80%)
Jan 28, 2010 47.28 47.48 45.70 46.27 2,825,297 -0.83(-1.76%)
Jan 27, 2010 46.26 47.12 45.66 47.10 2,834,811 +0.96(+2.08%)
Jan 26, 2010 46.03 46.87 45.98 46.14 2,075,951 -0.25(-0.55%)
Jan 25, 2010 46.28 46.71 45.40 46.39 2,550,792 +0.64(+1.40%)
Jan 22, 2010 46.37 46.79 45.65 45.75 3,514,207 -0.63(-1.36%)
Jan 21, 2010 47.08 47.27 46.20 46.38 3,300,555 -0.59(-1.27%)
Jan 20, 2010 47.25 47.34 46.60 46.98 2,142,837 -0.52(-1.10%)
Jan 19, 2010 46.48 47.55 46.45 47.50 2,259,064 +0.98(+2.11%)
Jan 15, 2010 46.47 46.52 46.52 46.52 2,442,213 -0.09(-0.19%)
Jan 14, 2010 46.74 46.86 46.27 46.61 1,332,663 -0.24(-0.50%)
Jan 13, 2010 46.00 46.92 45.80 46.84 2,285,607 +0.91(+1.97%)
Jan 12, 2010 46.22 46.62 45.66 45.93 2,877,084 -0.76(-1.63%)
Jan 11, 2010 46.68 47.20 46.12 46.69 2,303,028 +0.32(+0.69%)
Jan 08, 2010 46.91 47.12 46.06 46.38 2,174,716 -0.86(-1.82%)
Jan 07, 2010 47.05 47.57 46.49 47.24 2,179,849 -0.06(-0.14%)
Jan 06, 2010 47.55 47.96 47.14 47.30 1,412,964 -0.29(-0.61%)
Jan 05, 2010 47.05 47.67 46.67 47.59 1,919,862 +0.39(+0.82%)
Jan 04, 2010 48.16 48.38 46.84 47.20 2,680,607 -0.78(-1.62%)
Dec 31, 2009 48.84 47.98 47.98 47.98 1,835,479 -0.82(-1.69%)
Dec 30, 2009 48.66 48.81 48.30 48.80 1,346,524 +0.14(+0.28%)
Dec 29, 2009 49.68 49.75 48.54 48.67 1,093,324 -0.73(-1.48%)
Dec 28, 2009 49.52 50.13 49.20 49.40 1,066,508 -0.16(-0.32%)
Dec 24, 2009 49.17 49.57 49.00 49.56 732,399 +0.75(+1.54%)
Dec 23, 2009 48.40 49.19 48.15 48.80 1,790,117 +0.54(+1.12%)
Dec 22, 2009 47.36 48.34 47.19 48.26 2,174,497 +0.84(+1.78%)
Dec 21, 2009 46.95 47.47 46.78 47.42 1,633,259 +0.67(+1.44%)
Dec 18, 2009 46.87 46.89 46.04 46.75 2,272,126 +0.00(+0.00%)
Dec 17, 2009 46.46 46.97 46.29 46.75 1,572,243 +0.10(+0.21%)
Dec 16, 2009 46.54 47.05 46.06 46.65 2,032,223 +0.53(+1.15%)
Dec 15, 2009 46.12 46.61 46.05 46.12 1,561,945 -0.45(-0.97%)
Dec 14, 2009 46.16 46.64 46.15 46.57 1,805,187 +0.80(+1.75%)
Dec 11, 2009 45.08 45.79 44.99 45.77 1,902,139 +0.52(+1.16%)
Dec 10, 2009 45.44 45.65 44.90 45.25 1,945,566 -0.09(-0.21%)
Dec 09, 2009 45.48 45.73 45.24 45.34 2,081,551 -0.20(-0.44%)
Dec 08, 2009 45.84 46.12 45.35 45.54 2,230,945 -0.45(-0.97%)
Dec 07, 2009 46.92 47.02 45.60 45.99 2,168,137 -1.02(-2.18%)
Dec 04, 2009 46.54 47.31 46.18 47.01 3,502,929 +1.06(+2.31%)
Dec 03, 2009 47.37 47.77 45.78 45.95 3,133,389 -1.16(-2.46%)
Dec 02, 2009 47.01 47.52 46.80 47.11 3,240,891 +0.04(+0.09%)
Dec 01, 2009 47.31 47.31 46.83 47.07 2,597,431 +0.19(+0.41%)
Nov 30, 2009 45.17 47.10 44.87 46.88 3,603,528 +1.85(+4.11%)
Nov 27, 2009 45.62 45.79 44.97 45.03 1,324,103 -1.40(-3.01%)
Nov 25, 2009 46.82 46.82 46.25 46.42 1,796,354 +0.01(+0.01%)
Nov 24, 2009 46.98 46.98 46.31 46.42 2,351,835 -0.49(-1.05%)
Nov 23, 2009 47.04 47.46 46.62 46.91 2,448,856 +0.61(+1.32%)
Nov 20, 2009 46.39 46.51 46.24 46.30 3,818,933 -0.22(-0.47%)
Nov 19, 2009 47.09 47.17 46.50 46.52 4,294,362 -1.01(-2.13%)
Nov 18, 2009 47.21 47.64 46.72 47.53 2,662,708 +0.46(+0.98%)
Nov 17, 2009 47.57 47.99 47.06 47.07 3,542,554 -0.74(-1.55%)
Nov 16, 2009 47.54 48.31 47.37 47.81 3,039,870 +0.72(+1.54%)
Nov 13, 2009 46.91 47.40 46.55 47.09 2,209,716 +0.68(+1.46%)
Nov 12, 2009 46.77 47.25 46.25 46.41 2,177,450 -0.45(-0.96%)
Nov 11, 2009 46.92 47.47 46.35 46.86 3,151,297 +0.50(+1.08%)
Nov 10, 2009 46.44 46.62 45.88 46.36 2,279,589 -0.27(-0.57%)
Nov 09, 2009 45.10 46.71 45.10 46.62 3,220,484 +1.87(+4.17%)
Nov 06, 2009 45.16 45.55 44.41 44.76 2,905,380 -0.42(-0.93%)
Nov 05, 2009 44.34 45.27 44.32 45.17 2,320,189 +1.18(+2.68%)
Nov 04, 2009 44.64 45.63 43.93 44.00 3,851,923 -0.31(-0.69%)
Nov 03, 2009 43.13 44.32 42.95 44.30 3,777,886 +0.72(+1.66%)
Nov 02, 2009 43.37 44.16 42.42 43.58 3,438,839 +0.22(+0.52%)
Oct 30, 2009 43.64 43.84 42.37 43.35 4,693,272 -0.63(-1.43%)
Oct 29, 2009 42.56 44.04 42.38 43.98 3,125,588 +1.93(+4.59%)
Oct 28, 2009 43.40 43.94 42.02 42.05 3,417,308 -1.53(-3.51%)
Oct 27, 2009 43.75 44.07 43.41 43.58 2,871,426 -0.22(-0.51%)
Oct 26, 2009 44.16 44.82 43.69 43.81 3,302,432 -0.22(-0.51%)
Oct 23, 2009 44.09 44.32 43.78 44.03 3,087,325 +0.04(+0.09%)
Oct 22, 2009 42.91 44.04 42.28 43.99 2,316,245 +1.11(+2.58%)
Oct 21, 2009 43.56 44.16 42.78 42.88 3,010,877 -0.88(-2.01%)
Oct 20, 2009 43.33 43.97 43.31 43.76 2,993,541 -0.01(-0.03%)
Oct 19, 2009 43.45 44.11 43.01 43.77 2,773,672 +0.64(+1.47%)
Oct 16, 2009 42.87 43.50 42.87 43.14 2,857,809 -0.66(-1.51%)
Oct 15, 2009 43.60 44.06 43.48 43.80 2,447,019 +0.44(+1.01%)
Oct 14, 2009 42.88 43.47 42.57 43.36 2,795,215 +1.21(+2.86%)
Oct 13, 2009 42.55 42.70 41.68 42.15 1,846,636 -0.47(-1.09%)
Oct 12, 2009 42.75 43.07 42.47 42.62 1,125,486 -0.08(-0.18%)
Oct 09, 2009 42.47 42.85 41.91 42.69 1,881,112 +0.18(+0.42%)
Oct 08, 2009 42.77 43.23 42.40 42.52 2,715,989 -0.17(-0.40%)
Oct 07, 2009 42.41 42.84 42.14 42.69 1,581,278 +0.09(+0.22%)
Oct 06, 2009 42.94 43.48 41.99 42.59 1,892,296 +0.04(+0.10%)
Oct 05, 2009 42.70 43.06 42.17 42.55 2,558,075 +0.33(+0.78%)
Oct 02, 2009 42.24 43.35 41.74 42.22 3,177,154 -0.67(-1.55%)
Oct 01, 2009 44.26 44.95 42.85 42.89 4,781,961 -1.43(-3.23%)
Sep 30, 2009 44.89 45.34 43.88 44.32 2,965,646 -0.70(-1.54%)
Sep 29, 2009 46.03 46.34 44.97 45.02 2,117,095 -0.95(-2.08%)
Sep 28, 2009 43.82 46.10 43.82 45.97 3,496,499 +2.27(+5.20%)
Sep 25, 2009 44.01 44.57 43.60 43.70 2,308,951 -0.25(-0.56%)
Sep 24, 2009 45.70 45.82 43.91 43.94 3,329,273 -1.28(-2.83%)
Sep 23, 2009 46.65 46.72 45.19 45.22 3,448,084 -1.53(-3.26%)
Sep 22, 2009 45.55 46.81 45.37 46.75 2,763,127 +1.52(+3.36%)
Sep 21, 2009 45.49 45.69 44.80 45.23 2,159,727 -0.55(-1.20%)
Sep 18, 2009 45.47 46.35 45.12 45.78 5,194,885 +0.39(+0.87%)
Sep 17, 2009 45.33 46.71 44.78 45.38 2,722,716 +1.26(+2.86%)
Sep 16, 2009 44.01 45.52 43.93 44.12 3,628,739 +0.19(+0.43%)
Sep 15, 2009 42.79 44.33 42.47 43.93 4,460,272 +1.00(+2.33%)
Sep 14, 2009 40.90 42.94 40.80 42.93 3,444,690 +1.76(+4.28%)
Sep 11, 2009 42.01 42.47 41.05 41.17 4,287,835 -0.79(-1.88%)
Sep 10, 2009 41.37 41.97 41.00 41.96 2,399,969 +0.29(+0.71%)
Sep 09, 2009 41.26 41.70 41.07 41.66 3,058,776 +0.17(+0.41%)
Sep 08, 2009 41.29 41.59 41.03 41.49 4,521,402 +0.47(+1.13%)
Sep 04, 2009 40.61 41.09 40.04 41.03 2,331,635 +0.42(+1.04%)
Sep 03, 2009 40.33 40.64 39.65 40.60 2,487,430 +0.72(+1.82%)
Sep 02, 2009 39.74 40.30 39.58 39.88 4,285,110 +0.11(+0.28%)
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.