Skip to main content

Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 165.32 166.35 162.87 162.97 1,763,014 -1.35(-0.82%)
Sep 29, 2016 164.11 165.89 162.64 164.32 1,603,769 -0.61(-0.37%)
Sep 28, 2016 163.34 165.13 162.69 164.93 1,374,942 +2.11(+1.30%)
Sep 27, 2016 164.32 164.49 162.63 162.82 878,848 -0.74(-0.45%)
Sep 26, 2016 162.03 164.17 161.82 163.56 821,669 +1.34(+0.82%)
Sep 23, 2016 160.56 162.89 159.29 162.22 854,075 +0.23(+0.14%)
Sep 22, 2016 159.15 162.62 159.15 161.99 1,213,870 +3.12(+1.96%)
Sep 21, 2016 158.20 159.28 155.33 158.87 1,088,409 +0.50(+0.32%)
Sep 20, 2016 157.74 159.28 156.97 158.37 1,164,787 +0.56(+0.36%)
Sep 19, 2016 156.97 158.23 156.72 157.80 1,419,299 +0.81(+0.52%)
Sep 16, 2016 156.40 157.84 156.23 156.99 1,734,216 +0.12(+0.07%)
Sep 15, 2016 156.81 157.38 155.92 156.88 1,253,488 -0.22(-0.14%)
Sep 14, 2016 156.97 158.02 156.66 157.09 1,112,670 +0.26(+0.16%)
Sep 13, 2016 158.70 159.78 156.82 156.84 1,620,959 -3.10(-1.94%)
Sep 12, 2016 158.31 160.91 157.58 159.94 1,726,469 +1.62(+1.02%)
Sep 09, 2016 160.62 161.62 158.18 158.32 1,404,963 -3.20(-1.98%)
Sep 08, 2016 163.04 163.23 161.18 161.52 1,934,520 -2.12(-1.30%)
Sep 07, 2016 162.47 164.08 161.85 163.64 1,005,616 +1.13(+0.69%)
Sep 06, 2016 164.17 164.17 160.44 162.51 1,668,709 -1.75(-1.07%)
Sep 02, 2016 163.77 164.27 164.27 164.27 918,523 +0.49(+0.30%)
Sep 01, 2016 162.43 165.24 161.83 163.78 1,063,418 +1.57(+0.97%)
Aug 31, 2016 161.99 163.75 161.06 162.20 1,386,376 +0.12(+0.08%)
Aug 30, 2016 163.65 163.78 160.67 162.08 1,007,420 -1.43(-0.87%)
Aug 29, 2016 162.67 163.94 162.17 163.51 869,126 +1.26(+0.78%)
Aug 26, 2016 163.56 164.62 160.44 162.25 905,167 -1.26(-0.77%)
Aug 25, 2016 162.56 165.26 162.50 163.51 951,097 +1.31(+0.81%)
Aug 24, 2016 164.05 164.06 161.58 162.20 1,046,336 -1.87(-1.14%)
Aug 23, 2016 164.80 164.91 163.85 164.06 943,785 -0.19(-0.12%)
Aug 22, 2016 162.88 164.46 162.27 164.26 1,085,253 +1.99(+1.23%)
Aug 19, 2016 163.67 164.18 161.39 162.27 1,690,246 -1.96(-1.20%)
Aug 18, 2016 165.06 165.14 163.19 164.23 753,008 -0.84(-0.51%)
Aug 17, 2016 165.23 165.80 163.85 165.07 891,069 +0.26(+0.16%)
Aug 16, 2016 165.30 165.72 164.09 164.81 751,261 -1.12(-0.68%)
Aug 15, 2016 166.90 167.17 165.40 165.93 948,413 -0.78(-0.47%)
Aug 12, 2016 167.21 169.05 166.27 166.72 725,717 -0.48(-0.29%)
Aug 11, 2016 167.53 168.74 165.87 167.19 1,150,256 -1.04(-0.62%)
Aug 10, 2016 167.66 168.63 167.39 168.24 1,170,339 +0.31(+0.19%)
Aug 09, 2016 166.75 168.50 165.51 167.93 1,010,292 +0.97(+0.58%)
Aug 08, 2016 168.40 169.56 166.69 166.96 1,127,440 -1.64(-0.97%)
Aug 05, 2016 167.16 169.93 165.95 168.59 1,331,708 +1.60(+0.96%)
Aug 04, 2016 169.17 169.17 165.82 166.99 1,581,334 -2.10(-1.24%)
Aug 03, 2016 169.95 169.95 167.45 169.09 1,481,931 -0.65(-0.38%)
Aug 02, 2016 172.10 172.36 169.22 169.74 1,243,209 -3.35(-1.93%)
Aug 01, 2016 172.95 173.33 171.16 173.09 1,288,583 +0.04(+0.02%)
Jul 29, 2016 172.76 176.69 172.43 173.05 1,884,644 +0.22(+0.13%)
Jul 28, 2016 177.28 177.28 171.17 172.84 2,273,921 -6.92(-3.85%)
Jul 27, 2016 181.25 181.25 177.96 179.76 1,262,900 -1.63(-0.90%)
Jul 26, 2016 182.28 182.68 180.55 181.39 819,538 -1.11(-0.61%)
Jul 25, 2016 184.29 184.82 181.01 182.50 576,365 -1.29(-0.70%)
Jul 22, 2016 182.36 184.85 181.89 183.79 879,229 +1.51(+0.83%)
Jul 21, 2016 182.31 182.38 180.90 182.27 915,723 -0.19(-0.11%)
Jul 20, 2016 182.72 182.87 181.64 182.47 524,011 -0.16(-0.09%)
Jul 19, 2016 182.28 182.66 180.32 182.63 986,660 +0.64(+0.35%)
Jul 18, 2016 182.73 182.96 181.24 181.98 989,532 -0.27(-0.15%)
Jul 15, 2016 184.03 184.28 181.36 182.25 914,298 -1.77(-0.96%)
Jul 14, 2016 186.43 186.43 182.58 184.03 878,922 -1.72(-0.93%)
Jul 13, 2016 185.82 186.17 184.58 185.75 928,632 +0.47(+0.25%)
Jul 12, 2016 185.78 186.66 183.27 185.28 863,990 -0.55(-0.30%)
Jul 11, 2016 186.96 187.37 184.43 185.83 900,584 -0.56(-0.30%)
Jul 08, 2016 184.48 186.66 183.82 186.40 1,260,164 +2.58(+1.40%)
Jul 07, 2016 186.43 186.43 182.78 183.82 970,931 -3.15(-1.68%)
Jul 06, 2016 187.84 188.92 186.37 186.97 1,306,284 -1.17(-0.62%)
Jul 05, 2016 183.77 188.32 183.77 188.13 1,393,062 +4.27(+2.32%)
Jul 01, 2016 185.82 183.86 183.86 183.86 906,649 -1.27(-0.68%)
Jun 30, 2016 184.22 185.23 182.30 185.13 1,215,051 +1.14(+0.62%)
Jun 29, 2016 184.02 186.00 183.11 183.98 961,490 +0.63(+0.34%)
Jun 28, 2016 181.80 184.11 181.19 183.35 1,340,381 +2.12(+1.17%)
Jun 27, 2016 174.26 182.03 174.18 181.23 2,022,709 +6.44(+3.68%)
Jun 24, 2016 170.20 177.75 170.20 174.79 1,881,289 +0.23(+0.13%)
Jun 23, 2016 175.14 176.64 174.00 174.56 1,235,319 +0.63(+0.36%)
Jun 22, 2016 174.62 174.73 172.42 173.93 1,196,309 -0.72(-0.41%)
Jun 21, 2016 175.54 176.30 174.60 174.65 1,015,055 +0.12(+0.07%)
Jun 20, 2016 175.80 177.55 174.26 174.52 1,315,909 -0.28(-0.16%)
Jun 17, 2016 176.75 176.89 173.18 174.81 1,610,582 -2.17(-1.22%)
Jun 16, 2016 175.84 178.88 175.43 176.97 1,433,672 +0.65(+0.37%)
Jun 15, 2016 173.82 177.27 172.54 176.32 1,771,029 +3.85(+2.23%)
Jun 14, 2016 174.20 174.57 172.39 172.47 1,493,547 -1.62(-0.93%)
Jun 13, 2016 174.25 176.00 173.93 174.09 1,269,018 +0.26(+0.15%)
Jun 10, 2016 175.42 175.84 173.00 173.83 2,555,949 -2.62(-1.48%)
Jun 09, 2016 179.98 181.73 175.69 176.44 2,120,809 -4.72(-2.61%)
Jun 08, 2016 183.38 184.71 176.87 181.17 2,090,532 -2.65(-1.44%)
Jun 07, 2016 184.86 186.37 183.66 183.82 1,176,909 -1.24(-0.67%)
Jun 06, 2016 187.29 188.89 184.27 185.06 993,973 -2.05(-1.10%)
Jun 03, 2016 185.68 188.00 185.68 187.11 1,055,796 +1.64(+0.88%)
Jun 02, 2016 183.73 185.50 182.79 185.47 839,746 +0.86(+0.46%)
Jun 01, 2016 181.91 184.86 181.38 184.61 968,319 +2.21(+1.21%)
May 31, 2016 183.72 184.16 181.10 182.40 1,816,606 -1.09(-0.60%)
May 27, 2016 182.69 183.49 183.49 183.49 519,944 +0.78(+0.43%)
May 26, 2016 181.92 183.59 181.17 182.71 680,081 +0.57(+0.32%)
May 25, 2016 182.88 183.26 180.77 182.13 869,804 -0.75(-0.41%)
May 24, 2016 181.49 184.01 181.49 182.89 946,368 +1.81(+1.00%)
May 23, 2016 181.66 182.29 180.51 181.07 707,404 -0.37(-0.20%)
May 20, 2016 180.69 182.14 179.72 181.44 1,091,707 +1.86(+1.03%)
May 19, 2016 180.63 181.84 178.69 179.59 1,646,449 -2.89(-1.58%)
May 18, 2016 185.03 185.55 180.35 182.48 1,496,775 -3.18(-1.71%)
May 17, 2016 190.51 190.97 185.15 185.66 1,150,202 -4.84(-2.54%)
May 16, 2016 188.29 191.10 187.96 190.49 595,580 +2.21(+1.18%)
May 13, 2016 190.56 190.56 188.16 188.28 696,493 -2.01(-1.06%)
May 12, 2016 187.16 191.05 185.06 190.29 1,155,882 +3.89(+2.09%)
May 11, 2016 190.70 190.72 184.84 186.40 791,119 -4.07(-2.14%)
May 10, 2016 191.34 192.20 189.15 190.47 879,215 +0.12(+0.06%)
May 09, 2016 189.62 190.84 188.76 190.36 1,021,660 +1.06(+0.56%)
May 06, 2016 187.13 189.87 186.44 189.30 1,034,488 +2.34(+1.25%)
May 05, 2016 184.42 187.46 183.43 186.96 1,096,183 +1.85(+1.00%)
May 04, 2016 181.38 186.89 181.05 185.11 1,504,829 +3.04(+1.67%)
May 03, 2016 181.03 183.95 180.50 182.07 1,273,434 +0.49(+0.27%)
May 02, 2016 176.31 182.36 176.14 181.58 1,388,285 +5.58(+3.17%)
Apr 29, 2016 178.02 178.52 173.81 176.00 1,229,443 -3.02(-1.69%)
Apr 28, 2016 178.02 180.90 177.90 179.02 1,114,356 +0.58(+0.32%)
Apr 27, 2016 182.72 182.88 176.85 178.44 1,730,665 -6.18(-3.35%)
Apr 26, 2016 186.20 186.44 183.33 184.63 1,278,387 -1.21(-0.65%)
Apr 25, 2016 182.99 185.98 181.97 185.83 1,036,289 +1.11(+0.60%)
Apr 22, 2016 183.90 184.88 182.28 184.72 1,091,900 +1.33(+0.73%)
Apr 21, 2016 189.21 189.74 183.22 183.39 1,346,855 -5.54(-2.93%)
Apr 20, 2016 189.73 190.41 187.77 188.93 1,268,745 -0.50(-0.26%)
Apr 19, 2016 196.20 196.20 189.05 189.42 1,281,969 -6.56(-3.35%)
Apr 18, 2016 192.63 196.08 192.05 195.98 801,591 +3.35(+1.74%)
Apr 15, 2016 192.35 193.22 191.43 192.63 1,373,310 +0.57(+0.30%)
Apr 14, 2016 194.84 195.64 191.23 192.06 869,768 -3.42(-1.75%)
Apr 13, 2016 199.53 199.57 194.27 195.48 874,455 -3.06(-1.54%)
Apr 12, 2016 196.27 199.03 195.60 198.54 840,228 +2.81(+1.44%)
Apr 11, 2016 197.59 197.75 195.38 195.73 532,808 -1.29(-0.66%)
Apr 08, 2016 197.16 198.27 196.37 197.02 626,679 +0.16(+0.08%)
Apr 07, 2016 196.64 197.44 195.24 196.86 943,278 +0.07(+0.04%)
Apr 06, 2016 196.88 197.04 194.37 196.79 764,235 -0.09(-0.04%)
Apr 05, 2016 197.80 199.00 196.20 196.88 729,638 -1.74(-0.88%)
Apr 04, 2016 197.99 199.19 196.83 198.62 800,962 +0.54(+0.27%)
Apr 01, 2016 198.14 198.98 196.53 198.08 987,777 -0.22(-0.11%)
Mar 31, 2016 196.93 199.02 196.55 198.30 864,905 +1.88(+0.96%)
Mar 30, 2016 197.70 197.78 196.02 196.42 762,286 -0.93(-0.47%)
Mar 29, 2016 194.12 197.44 193.25 197.35 946,027 +3.34(+1.72%)
Mar 28, 2016 192.15 195.12 192.15 194.01 658,901 +2.29(+1.19%)
Mar 24, 2016 189.65 191.72 191.72 191.72 790,766 +1.06(+0.56%)
Mar 23, 2016 190.05 192.07 189.21 190.66 842,349 +0.93(+0.49%)
Mar 22, 2016 189.16 190.99 188.46 189.72 800,731 -0.26(-0.14%)
Mar 21, 2016 192.71 194.83 189.67 189.98 1,047,485 -3.73(-1.93%)
Mar 18, 2016 194.18 195.41 192.38 193.71 1,531,382 -0.22(-0.11%)
Mar 17, 2016 192.15 194.60 191.84 193.93 839,738 +1.24(+0.64%)
Mar 16, 2016 188.66 193.12 187.53 192.69 1,139,495 +3.25(+1.72%)
Mar 15, 2016 186.14 190.03 185.66 189.44 1,029,228 +2.73(+1.46%)
Mar 14, 2016 183.56 187.08 183.32 186.71 1,297,086 +3.30(+1.80%)
Mar 11, 2016 180.10 183.63 179.70 183.41 951,707 +4.87(+2.73%)
Mar 10, 2016 179.19 180.91 177.03 178.54 1,032,464 +0.08(+0.04%)
Mar 09, 2016 178.28 179.63 177.72 178.46 717,534 +0.69(+0.39%)
Mar 08, 2016 178.83 180.70 177.40 177.77 1,052,660 -1.18(-0.66%)
Mar 07, 2016 178.23 179.00 176.88 178.95 785,545 +0.44(+0.25%)
Mar 04, 2016 180.56 180.93 177.36 178.50 1,154,374 -2.33(-1.29%)
Mar 03, 2016 182.83 183.51 178.56 180.83 823,239 -2.11(-1.16%)
Mar 02, 2016 182.04 183.38 181.73 182.95 775,712 +0.91(+0.50%)
Mar 01, 2016 178.35 182.11 178.35 182.04 1,038,178 +3.86(+2.17%)
Feb 29, 2016 181.40 182.07 178.03 178.18 1,335,378 -3.25(-1.79%)
Feb 26, 2016 181.94 182.83 180.91 181.43 1,270,506 -0.76(-0.42%)
Feb 25, 2016 179.43 182.29 178.73 182.18 1,057,411 +3.70(+2.07%)
Feb 24, 2016 180.30 181.71 177.01 178.48 825,940 -2.71(-1.50%)
Feb 23, 2016 181.17 183.39 180.76 181.20 729,860 +0.06(+0.03%)
Feb 22, 2016 180.92 182.08 179.77 181.14 728,950 +1.19(+0.66%)
Feb 19, 2016 175.89 181.63 174.29 179.95 1,518,999 +3.75(+2.13%)
Feb 18, 2016 175.33 176.96 174.68 176.20 739,755 +0.44(+0.25%)
Feb 17, 2016 173.51 178.15 173.08 175.76 1,531,769 +5.66(+3.33%)
Feb 16, 2016 168.70 170.95 167.15 170.10 1,173,909 +3.26(+1.96%)
Feb 12, 2016 169.38 166.84 166.84 166.84 1,457,228 -0.87(-0.52%)
Feb 11, 2016 167.63 169.20 164.93 167.71 1,943,615 -0.74(-0.44%)
Feb 10, 2016 168.06 170.62 167.55 168.45 1,199,077 +2.11(+1.27%)
Feb 09, 2016 162.91 168.06 161.37 166.34 1,483,190 +2.81(+1.72%)
Feb 08, 2016 167.83 168.51 160.48 163.53 1,985,822 -5.82(-3.44%)
Feb 05, 2016 175.51 175.51 169.06 169.35 1,664,312 -6.49(-3.69%)
Feb 04, 2016 180.48 180.57 175.40 175.84 1,302,875 -4.92(-2.72%)
Feb 03, 2016 183.00 184.24 178.64 180.76 992,470 -1.51(-0.83%)
Feb 02, 2016 181.43 182.90 179.86 182.27 1,084,578 +0.81(+0.45%)
Feb 01, 2016 180.78 183.16 179.71 181.46 946,786 +0.37(+0.21%)
Jan 29, 2016 179.82 182.80 177.88 181.08 1,370,692 +3.21(+1.81%)
Jan 28, 2016 177.76 180.35 176.74 177.87 1,031,720 +0.63(+0.35%)
Jan 27, 2016 180.70 181.34 176.38 177.24 1,371,752 -3.78(-2.09%)
Jan 26, 2016 176.29 181.07 175.96 181.02 1,377,341 +4.26(+2.41%)
Jan 25, 2016 177.10 179.60 175.96 176.76 1,285,477 -0.16(-0.09%)
Jan 22, 2016 173.39 177.98 173.26 176.92 1,090,070 +4.76(+2.77%)
Jan 21, 2016 172.26 174.74 171.49 172.16 1,046,730 +0.55(+0.32%)
Jan 20, 2016 177.64 178.48 171.05 171.61 1,871,358 -7.25(-4.05%)
Jan 19, 2016 178.63 180.53 176.98 178.85 1,262,476 +1.35(+0.76%)
Jan 15, 2016 176.93 177.50 177.50 177.50 1,783,763 -0.84(-0.47%)
Jan 14, 2016 178.38 179.73 175.99 178.35 1,498,780 +0.27(+0.15%)
Jan 13, 2016 178.89 181.87 177.76 178.08 1,189,386 -0.59(-0.33%)
Jan 12, 2016 178.63 179.33 177.11 178.66 1,198,650 +0.36(+0.20%)
Jan 11, 2016 177.26 179.59 177.18 178.31 1,146,106 +1.74(+0.99%)
Jan 08, 2016 178.68 179.53 176.26 176.56 840,986 -1.30(-0.73%)
Jan 07, 2016 177.46 179.88 177.39 177.86 887,370 -1.87(-1.04%)
Jan 06, 2016 178.54 181.25 178.28 179.73 825,908 +0.29(+0.16%)
Jan 05, 2016 174.83 180.16 174.51 179.45 1,086,543 +4.93(+2.82%)
Jan 04, 2016 174.20 176.03 172.94 174.52 1,709,320 -2.38(-1.34%)
Dec 31, 2015 178.90 176.90 176.90 176.90 725,183 -1.97(-1.10%)
Dec 30, 2015 180.10 180.29 178.48 178.87 724,003 -1.25(-0.69%)
Dec 29, 2015 180.49 181.35 179.35 180.12 965,897 +0.74(+0.41%)
Dec 28, 2015 176.97 179.83 176.41 179.38 713,555 +2.09(+1.18%)
Dec 24, 2015 177.95 177.29 177.29 177.29 435,194 -0.27(-0.15%)
Dec 23, 2015 177.74 178.50 176.21 177.56 1,147,544 +0.10(+0.06%)
Dec 22, 2015 179.75 180.58 177.26 177.46 1,429,028 -1.53(-0.86%)
Dec 21, 2015 178.91 179.58 178.00 179.00 1,011,998 +1.36(+0.76%)
Dec 18, 2015 176.41 178.35 175.44 177.64 2,429,342 +0.84(+0.48%)
Dec 17, 2015 177.38 178.46 176.18 176.80 1,261,805 -1.63(-0.91%)
Dec 16, 2015 177.05 179.06 176.55 178.43 1,472,086 +2.16(+1.23%)
Dec 15, 2015 179.15 179.78 176.16 176.26 1,335,449 -1.63(-0.92%)
Dec 14, 2015 172.62 178.23 172.62 177.89 1,607,783 +5.08(+2.94%)
Dec 11, 2015 170.69 172.89 169.84 172.81 1,279,528 +1.98(+1.16%)
Dec 10, 2015 172.44 173.26 170.64 170.83 1,065,505 -1.32(-0.77%)
Dec 09, 2015 175.03 175.03 171.62 172.15 1,170,904 -2.44(-1.40%)
Dec 08, 2015 172.22 174.98 170.83 174.59 1,836,882 +2.16(+1.25%)
Dec 07, 2015 171.96 172.93 171.29 172.42 965,200 +0.89(+0.52%)
Dec 04, 2015 168.88 172.22 168.88 171.54 1,490,259 +3.59(+2.14%)
Dec 03, 2015 169.75 171.66 166.94 167.94 1,757,722 -2.35(-1.38%)
Dec 02, 2015 171.61 173.16 170.15 170.30 1,154,866 -2.10(-1.22%)
Dec 01, 2015 171.54 172.42 170.51 172.40 970,162 +2.16(+1.27%)
Nov 30, 2015 171.17 172.03 169.30 170.23 1,657,135 -0.53(-0.31%)
Nov 27, 2015 169.57 172.02 169.49 170.76 411,610 +1.03(+0.61%)
Nov 25, 2015 168.77 169.72 169.72 169.72 808,743 +1.07(+0.64%)
Nov 24, 2015 167.45 168.88 166.81 168.65 1,074,076 +0.56(+0.33%)
Nov 23, 2015 168.03 168.77 167.57 168.09 647,917 +0.25(+0.15%)
Nov 20, 2015 167.10 168.45 166.64 167.84 1,113,722 +1.68(+1.01%)
Nov 19, 2015 165.28 166.64 164.91 166.16 904,746 +1.12(+0.68%)
Nov 18, 2015 165.03 165.76 162.57 165.03 833,963 +0.94(+0.57%)
Nov 17, 2015 162.62 165.18 162.34 164.10 710,422 +1.48(+0.91%)
Nov 16, 2015 160.45 162.62 160.16 162.62 779,926 +2.18(+1.36%)
Nov 13, 2015 161.83 163.10 160.01 160.45 940,520 -1.54(-0.95%)
Nov 12, 2015 162.12 163.18 161.30 161.99 715,301 -0.29(-0.18%)
Nov 11, 2015 162.01 163.37 162.01 162.28 702,851 -0.38(-0.23%)
Nov 10, 2015 161.18 163.09 160.75 162.65 959,324 +1.60(+1.00%)
Nov 09, 2015 160.83 161.59 157.92 161.05 1,150,929 -0.03(-0.02%)
Nov 06, 2015 162.65 164.03 159.60 161.08 1,090,081 -3.51(-2.13%)
Nov 05, 2015 163.83 164.69 163.42 164.59 650,172 +0.32(+0.19%)
Nov 04, 2015 165.71 166.08 163.74 164.27 696,559 -1.42(-0.86%)
Nov 03, 2015 166.38 166.80 163.72 165.69 1,111,417 -1.14(-0.68%)
Nov 02, 2015 162.59 166.79 162.09 166.83 1,297,497 +4.11(+2.53%)
Oct 30, 2015 162.84 162.94 161.11 162.72 1,498,312 +0.40(+0.24%)
Oct 29, 2015 162.02 163.11 160.78 162.32 1,150,056 -1.91(-1.17%)
Oct 28, 2015 165.29 165.74 161.10 164.23 1,139,340 -0.95(-0.58%)
Oct 27, 2015 163.28 165.22 163.02 165.18 860,744 +1.65(+1.01%)
Oct 26, 2015 163.54 164.21 162.23 163.53 666,279 +0.50(+0.31%)
Oct 23, 2015 162.74 164.02 161.95 163.03 869,870 -0.09(-0.06%)
Oct 22, 2015 162.30 163.91 161.61 163.12 966,830 +1.84(+1.14%)
Oct 21, 2015 161.76 162.38 161.06 161.28 800,278 +0.21(+0.13%)
Oct 20, 2015 160.18 161.67 159.64 161.07 831,198 +0.86(+0.54%)
Oct 19, 2015 156.98 160.21 156.98 160.21 906,362 +3.27(+2.08%)
Oct 16, 2015 156.54 157.57 155.98 156.94 744,915 +1.23(+0.79%)
Oct 15, 2015 154.53 155.70 154.06 155.70 645,762 +1.79(+1.16%)
Oct 14, 2015 154.33 154.98 153.44 153.91 938,416 -0.01(-0.01%)
Oct 13, 2015 154.71 155.62 153.26 153.92 586,921 -1.57(-1.01%)
Oct 12, 2015 154.11 155.99 154.11 155.49 597,109 +1.48(+0.96%)
Oct 09, 2015 155.24 155.24 152.92 154.01 945,585 -1.12(-0.72%)
Oct 08, 2015 153.89 155.26 152.74 155.13 774,944 +1.18(+0.77%)
Oct 07, 2015 154.11 155.23 152.45 153.94 1,264,233 -0.04(-0.03%)
Oct 06, 2015 156.06 156.37 153.67 153.99 669,679 -2.10(-1.34%)
Oct 05, 2015 154.24 156.26 153.33 156.09 949,511 +2.77(+1.80%)
Oct 02, 2015 151.21 153.45 149.53 153.32 885,007 +1.60(+1.06%)
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.