Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.