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

Public Storage (NY: PSA )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2008 45.88 47.21 44.29 46.55 3,421,318 +0.67(+1.45%)
Jan 30, 2008 47.00 47.90 45.69 45.88 2,224,513 -0.95(-2.02%)
Jan 29, 2008 47.70 47.75 46.65 46.83 1,849,846 -0.54(-1.13%)
Jan 28, 2008 46.33 47.47 45.01 47.37 1,772,714 +1.55(+3.39%)
Jan 25, 2008 47.28 47.56 45.51 45.81 3,229,865 -1.11(-2.36%)
Jan 24, 2008 48.02 48.02 45.63 46.92 3,021,584 -0.99(-2.08%)
Jan 23, 2008 43.58 48.49 43.23 47.91 4,628,460 +3.58(+8.07%)
Jan 22, 2008 41.11 44.62 40.63 44.33 4,173,202 +1.44(+3.36%)
Jan 21, 2008 42.98 43.85 42.07 42.89 0 +0.00(+0.00%)
Jan 18, 2008 42.98 43.85 42.07 42.89 3,571,100 -0.01(-0.01%)
Jan 17, 2008 43.29 43.89 42.53 42.90 3,100,374 -0.10(-0.22%)
Jan 16, 2008 42.67 43.98 42.58 42.99 2,933,934 +0.25(+0.59%)
Jan 15, 2008 42.67 43.52 42.11 42.74 2,603,930 -0.76(-1.75%)
Jan 14, 2008 43.06 43.65 41.86 43.51 2,338,456 +0.71(+1.66%)
Jan 11, 2008 42.40 43.45 41.15 42.80 2,751,521 +0.08(+0.18%)
Jan 10, 2008 40.98 43.40 40.81 42.72 2,998,530 +1.35(+3.25%)
Jan 09, 2008 39.93 41.53 39.10 41.37 4,226,572 +1.60(+4.03%)
Jan 08, 2008 41.68 42.96 39.59 39.77 2,546,201 -1.87(-4.49%)
Jan 07, 2008 41.93 42.12 40.81 41.64 2,112,961 +0.01(+0.01%)
Jan 04, 2008 42.90 42.90 41.64 41.64 2,651,295 -1.58(-3.67%)
Jan 03, 2008 44.45 44.60 42.97 43.22 2,264,492 -0.88(-1.99%)
Jan 02, 2008 43.81 44.73 43.48 44.10 1,791,733 +0.38(+0.86%)
Jan 01, 2008 43.34 44.19 43.34 43.72 0 +0.00(+0.00%)
Dec 31, 2007 43.34 44.19 43.34 43.72 1,550,439 +0.15(+0.34%)
Dec 28, 2007 45.18 45.40 43.17 43.57 1,930,642 -1.08(-2.41%)
Dec 27, 2007 45.94 46.25 44.49 44.65 1,444,135 -1.56(-3.38%)
Dec 26, 2007 47.05 47.13 46.13 46.21 1,208,775 -1.27(-2.67%)
Dec 24, 2007 45.86 47.53 45.86 47.48 628,135 +1.63(+3.56%)
Dec 21, 2007 45.26 46.08 45.22 45.85 1,619,020 +0.88(+1.96%)
Dec 20, 2007 45.04 45.15 43.95 44.96 1,190,396 +0.17(+0.39%)
Dec 19, 2007 44.47 45.01 43.92 44.79 1,557,554 +0.42(+0.94%)
Dec 18, 2007 43.94 44.79 43.14 44.38 1,939,634 +0.90(+2.07%)
Dec 17, 2007 43.21 44.10 42.70 43.48 2,205,286 -0.01(-0.01%)
Dec 14, 2007 45.12 45.52 43.48 43.48 1,771,941 -2.10(-4.61%)
Dec 13, 2007 45.60 46.12 44.57 45.58 1,544,425 -0.24(-0.53%)
Dec 12, 2007 46.81 48.21 45.18 45.83 2,300,307 +0.14(+0.31%)
Dec 11, 2007 48.84 49.43 45.69 45.69 2,314,703 -3.04(-6.23%)
Dec 10, 2007 47.18 48.72 47.12 48.72 1,211,264 +1.54(+3.27%)
Dec 07, 2007 47.45 48.23 47.02 47.18 1,591,512 -0.57(-1.20%)
Dec 06, 2007 46.11 47.84 45.74 47.75 1,595,281 +1.57(+3.39%)
Dec 05, 2007 44.58 46.19 44.58 46.19 1,763,747 +1.94(+4.37%)
Dec 04, 2007 45.23 45.72 44.25 44.25 1,472,981 -1.16(-2.54%)
Dec 03, 2007 45.70 46.00 45.08 45.41 1,681,276 -0.66(-1.42%)
Nov 30, 2007 45.72 46.92 45.72 46.06 2,791,951 +0.80(+1.76%)
Nov 29, 2007 45.14 45.87 44.27 45.26 1,831,480 -0.11(-0.25%)
Nov 28, 2007 44.21 45.60 44.21 45.38 2,738,121 +1.27(+2.88%)
Nov 27, 2007 42.92 44.11 42.72 44.11 3,581,109 +1.32(+3.09%)
Nov 26, 2007 44.15 44.94 42.61 42.79 2,277,352 -2.63(-5.78%)
Nov 23, 2007 44.76 45.71 44.74 45.41 784,302 +0.91(+2.05%)
Nov 21, 2007 43.48 44.64 43.18 44.50 2,261,060 +0.45(+1.03%)
Nov 20, 2007 44.26 45.48 43.16 44.05 2,958,385 -0.29(-0.66%)
Nov 19, 2007 44.60 45.22 44.15 44.34 1,798,607 -0.44(-0.98%)
Nov 16, 2007 45.98 46.07 44.33 44.78 2,213,206 -0.80(-1.75%)
Nov 15, 2007 45.33 46.42 44.89 45.58 1,980,227 -0.35(-0.77%)
Nov 14, 2007 46.98 47.56 45.73 45.93 1,697,894 -1.01(-2.14%)
Nov 13, 2007 45.88 47.07 45.67 46.94 2,112,461 +1.55(+3.43%)
Nov 12, 2007 44.88 46.41 44.76 45.38 2,539,117 +0.67(+1.49%)
Nov 09, 2007 41.86 45.69 41.86 44.71 3,537,434 +1.86(+4.35%)
Nov 08, 2007 42.58 43.33 42.07 42.85 1,956,448 +0.64(+1.51%)
Nov 07, 2007 44.02 44.02 42.21 42.21 1,899,435 -2.02(-4.56%)
Nov 06, 2007 44.42 44.63 43.33 44.23 1,410,199 -0.15(-0.35%)
Nov 05, 2007 44.22 45.11 44.13 44.39 1,761,466 -0.74(-1.64%)
Nov 02, 2007 45.64 45.86 44.18 45.13 2,462,550 -0.68(-1.50%)
Nov 01, 2007 47.64 47.70 45.41 45.81 2,278,019 -2.41(-5.00%)
Oct 31, 2007 47.26 48.22 46.83 48.22 1,942,705 +1.08(+2.30%)
Oct 30, 2007 47.07 47.69 46.69 47.14 929,207 +0.46(+0.98%)
Oct 29, 2007 46.87 47.30 46.13 46.68 1,554,835 -0.06(-0.13%)
Oct 26, 2007 46.85 47.37 46.01 46.74 1,101,146 +0.27(+0.59%)
Oct 25, 2007 46.20 46.88 45.51 46.47 1,449,053 +0.18(+0.40%)
Oct 24, 2007 45.84 46.39 44.71 46.28 1,378,867 +0.14(+0.31%)
Oct 23, 2007 45.78 46.41 45.49 46.14 1,075,456 +0.55(+1.20%)
Oct 22, 2007 44.73 45.69 44.35 45.59 1,893,507 +0.52(+1.16%)
Oct 19, 2007 46.33 46.35 44.95 45.07 2,023,301 -1.46(-3.14%)
Oct 18, 2007 46.33 47.20 45.45 46.53 777,417 -0.12(-0.26%)
Oct 17, 2007 47.21 47.26 45.37 46.64 1,029,113 -0.19(-0.41%)
Oct 16, 2007 48.07 48.07 46.79 46.83 1,241,685 -1.23(-2.55%)
Oct 15, 2007 49.40 49.45 47.92 48.06 933,405 -1.16(-2.36%)
Oct 12, 2007 49.52 49.58 48.79 49.22 1,203,906 -0.06(-0.12%)
Oct 11, 2007 50.00 50.54 49.12 49.28 1,116,425 -0.67(-1.35%)
Oct 10, 2007 50.09 50.18 49.39 49.96 929,039 -0.13(-0.26%)
Oct 09, 2007 49.85 50.09 48.72 50.09 1,189,298 +0.58(+1.17%)
Oct 08, 2007 49.88 50.10 49.29 49.51 818,313 -1.38(-2.72%)
Oct 05, 2007 49.97 50.97 49.88 50.89 1,698,733 +1.10(+2.20%)
Oct 04, 2007 49.66 49.94 49.04 49.79 1,524,612 +0.52(+1.06%)
Oct 03, 2007 49.18 49.69 48.84 49.27 1,316,573 -0.13(-0.27%)
Oct 02, 2007 48.13 49.43 48.13 49.40 1,296,088 +1.22(+2.53%)
Oct 01, 2007 46.84 48.19 46.84 48.18 1,275,435 +1.34(+2.86%)
Sep 28, 2007 46.85 46.92 45.93 46.84 1,372,150 -0.01(-0.03%)
Sep 27, 2007 46.75 47.42 46.46 46.85 734,769 +0.30(+0.64%)
Sep 26, 2007 46.86 47.12 46.24 46.55 1,384,240 -0.10(-0.22%)
Sep 25, 2007 47.16 47.32 46.55 46.66 1,313,886 -0.91(-1.90%)
Sep 24, 2007 46.39 47.83 46.39 47.56 1,497,243 +1.30(+2.82%)
Sep 21, 2007 47.00 47.23 46.23 46.26 1,932,966 -0.18(-0.38%)
Sep 20, 2007 47.60 47.62 46.44 46.44 1,374,837 -1.07(-2.26%)
Sep 19, 2007 47.41 48.30 47.16 47.51 1,869,747 +0.49(+1.04%)
Sep 18, 2007 46.16 47.33 45.72 47.02 1,888,470 +1.19(+2.60%)
Sep 17, 2007 45.50 46.10 45.07 45.83 1,000,400 +0.21(+0.47%)
Sep 14, 2007 45.14 45.76 44.54 45.61 1,307,170 +0.08(+0.18%)
Sep 13, 2007 44.23 45.94 44.13 45.53 1,611,924 +1.63(+3.70%)
Sep 12, 2007 43.55 44.07 42.98 43.90 1,330,845 +0.31(+0.71%)
Sep 11, 2007 43.30 43.98 43.22 43.60 1,358,382 +0.30(+0.69%)
Sep 10, 2007 44.05 44.24 42.86 43.30 1,065,549 -0.91(-2.06%)
Sep 07, 2007 45.02 45.04 44.15 44.21 1,577,167 -1.52(-3.33%)
Sep 06, 2007 44.91 45.84 44.32 45.73 1,109,205 +0.82(+1.83%)
Sep 05, 2007 45.76 45.85 44.62 44.91 1,338,905 -1.36(-2.93%)
Sep 04, 2007 45.20 46.83 44.88 46.27 1,673,381 +1.14(+2.52%)
Aug 31, 2007 44.41 45.77 44.23 45.13 1,470,041 +1.30(+2.96%)
Aug 30, 2007 43.70 44.06 42.94 43.83 1,008,460 +0.13(+0.30%)
Aug 29, 2007 42.17 43.70 42.02 43.70 1,313,718 +1.79(+4.26%)
Aug 28, 2007 43.68 43.74 41.92 41.92 1,435,116 -1.92(-4.39%)
Aug 27, 2007 44.77 44.95 43.84 43.84 923,375 -1.05(-2.34%)
Aug 24, 2007 44.89 45.25 44.26 44.89 1,045,568 -0.20(-0.45%)
Aug 23, 2007 46.11 46.29 44.70 45.09 1,364,762 -1.02(-2.22%)
Aug 22, 2007 45.86 46.92 45.66 46.11 1,670,021 +0.65(+1.43%)
Aug 21, 2007 45.17 45.48 44.58 45.47 1,576,999 +0.29(+0.65%)
Aug 20, 2007 44.64 45.65 44.20 45.17 1,902,239 +0.40(+0.90%)
Aug 17, 2007 46.45 47.20 44.25 44.77 4,008,319 +1.41(+3.24%)
Aug 16, 2007 41.24 43.73 40.55 43.36 3,340,782 +2.13(+5.16%)
Aug 15, 2007 41.15 42.95 41.12 41.24 2,403,111 -0.21(-0.52%)
Aug 14, 2007 41.85 42.37 41.20 41.45 2,471,715 -0.60(-1.43%)
Aug 13, 2007 42.63 43.42 42.01 42.05 1,688,155 -0.58(-1.36%)
Aug 10, 2007 44.70 44.80 42.48 42.63 2,736,094 -2.53(-5.60%)
Aug 09, 2007 43.09 47.25 42.65 45.16 2,940,923 -0.70(-1.52%)
Aug 08, 2007 43.89 46.40 43.89 45.86 2,577,899 +1.96(+4.46%)
Aug 07, 2007 43.71 44.61 42.55 43.90 2,566,978 +0.18(+0.42%)
Aug 06, 2007 43.18 43.74 41.80 43.71 2,626,747 +0.57(+1.33%)
Aug 03, 2007 43.10 44.21 42.68 43.14 3,089,166 -1.07(-2.41%)
Aug 02, 2007 43.17 44.49 42.89 44.21 2,405,629 +1.21(+2.81%)
Aug 01, 2007 41.73 43.49 41.49 43.00 2,712,699 +1.26(+3.01%)
Jul 31, 2007 42.18 43.51 41.69 41.74 2,053,357 -0.44(-1.04%)
Jul 30, 2007 41.60 42.55 41.44 42.18 1,881,126 +0.67(+1.62%)
Jul 27, 2007 41.14 42.86 41.14 41.51 2,992,691 -0.64(-1.51%)
Jul 26, 2007 42.14 42.96 40.99 42.15 3,391,195 -0.99(-2.29%)
Jul 25, 2007 43.83 44.36 42.48 43.14 2,025,453 -0.70(-1.60%)
Jul 24, 2007 44.52 45.38 43.60 43.84 2,338,634 -0.71(-1.59%)
Jul 23, 2007 45.67 45.85 44.55 44.55 1,102,657 -0.80(-1.76%)
Jul 20, 2007 45.86 46.28 44.96 45.35 1,909,459 -1.17(-2.52%)
Jul 19, 2007 46.07 46.71 45.92 46.52 1,209,464 +0.71(+1.56%)
Jul 18, 2007 45.61 45.89 44.82 45.80 1,853,881 -0.62(-1.33%)
Jul 17, 2007 47.05 47.17 46.02 46.42 1,695,543 -0.48(-1.02%)
Jul 16, 2007 46.84 47.55 46.76 46.90 1,663,237 +0.00(+0.00%)
Jul 13, 2007 46.16 46.92 45.57 46.90 1,460,638 +0.67(+1.46%)
Jul 12, 2007 45.47 46.23 45.16 46.23 1,572,634 +0.64(+1.40%)
Jul 11, 2007 45.52 45.73 44.85 45.59 1,395,994 -0.21(-0.47%)
Jul 10, 2007 47.21 47.45 45.72 45.80 2,071,368 -2.24(-4.66%)
Jul 09, 2007 48.03 48.16 47.41 48.04 1,325,976 +0.11(+0.24%)
Jul 06, 2007 47.83 48.13 47.41 47.93 1,202,395 +0.10(+0.21%)
Jul 05, 2007 47.76 48.90 47.64 47.83 1,681,942 +0.63(+1.34%)
Jul 03, 2007 47.01 47.47 46.84 47.20 1,387,094 +0.05(+0.10%)
Jul 02, 2007 45.75 47.15 45.24 47.15 2,217,404 +1.40(+3.06%)
Jun 29, 2007 46.67 47.14 45.45 45.75 2,626,261 -0.77(-1.66%)
Jun 28, 2007 47.39 47.88 46.53 46.53 1,882,593 -0.89(-1.87%)
Jun 27, 2007 46.19 47.62 44.24 47.41 2,697,431 +1.23(+2.66%)
Jun 26, 2007 46.36 46.55 45.80 46.19 1,752,968 -0.04(-0.08%)
Jun 25, 2007 46.71 47.38 45.92 46.22 3,057,619 -0.86(-1.82%)
Jun 22, 2007 47.11 47.44 46.54 47.08 2,282,460 -0.26(-0.54%)
Jun 21, 2007 47.59 47.64 46.30 47.34 2,640,995 -0.51(-1.07%)
Jun 20, 2007 49.25 49.25 47.85 47.85 2,018,767 -1.40(-2.84%)
Jun 19, 2007 49.22 49.35 48.56 49.25 1,578,342 +0.02(+0.05%)
Jun 18, 2007 49.23 49.61 49.13 49.22 1,958,320 -0.24(-0.48%)
Jun 15, 2007 49.22 49.79 49.19 49.46 1,926,585 +0.73(+1.49%)
Jun 14, 2007 49.21 49.49 48.59 48.73 1,297,767 -0.47(-0.96%)
Jun 13, 2007 48.32 49.50 48.13 49.21 2,240,239 +0.77(+1.60%)
Jun 12, 2007 48.78 49.28 48.34 48.43 1,663,640 -0.71(-1.44%)
Jun 11, 2007 49.78 50.03 49.12 49.14 1,471,049 -1.04(-2.07%)
Jun 08, 2007 50.02 50.43 49.52 50.18 1,503,959 +0.23(+0.46%)
Jun 07, 2007 51.84 51.84 48.81 49.94 2,360,294 -1.90(-3.66%)
Jun 06, 2007 51.99 52.28 51.15 51.84 2,846,387 -0.69(-1.32%)
Jun 05, 2007 53.45 54.01 52.45 52.53 2,589,489 -0.88(-1.64%)
Jun 04, 2007 53.29 53.99 53.05 53.41 1,193,160 +0.26(+0.48%)
Jun 01, 2007 53.31 53.64 52.47 53.15 1,318,908 -0.15(-0.28%)
May 31, 2007 53.44 54.88 53.06 53.30 2,593,471 +0.06(+0.11%)
May 30, 2007 51.56 53.30 50.38 53.24 3,314,041 +2.57(+5.08%)
May 29, 2007 50.07 51.00 49.54 50.67 1,772,218 +1.49(+3.04%)
May 25, 2007 49.91 49.91 48.76 49.18 2,069,812 +0.29(+0.58%)
May 24, 2007 50.50 50.50 48.43 48.89 2,373,391 -1.32(-2.62%)
May 23, 2007 50.52 51.23 50.12 50.21 2,083,416 -0.45(-0.88%)
May 22, 2007 50.54 50.84 49.96 50.65 3,237,114 +0.26(+0.52%)
May 21, 2007 49.37 51.08 49.37 50.39 2,617,027 +0.85(+1.72%)
May 18, 2007 49.87 49.94 48.99 49.54 2,163,778 -0.33(-0.67%)
May 17, 2007 51.06 51.07 49.40 49.87 2,516,993 -1.45(-2.83%)
May 16, 2007 52.50 52.52 51.15 51.33 1,560,709 -0.92(-1.76%)
May 15, 2007 53.09 53.55 52.21 52.24 2,079,550 -0.73(-1.38%)
May 14, 2007 52.41 53.26 52.41 52.98 1,901,567 +0.58(+1.10%)
May 11, 2007 52.94 52.94 52.17 52.40 2,169,076 +0.05(+0.09%)
May 10, 2007 53.34 53.44 52.33 52.35 1,622,335 -1.14(-2.14%)
May 09, 2007 53.45 53.72 52.86 53.49 2,024,308 -0.14(-0.27%)
May 08, 2007 53.54 53.99 53.53 53.64 1,229,932 -0.18(-0.33%)
May 07, 2007 53.53 53.99 53.53 53.81 1,449,535 +0.28(+0.52%)
May 04, 2007 54.55 54.57 53.18 53.53 1,989,719 -1.07(-1.95%)
May 03, 2007 54.88 55.12 54.25 54.60 1,145,977 +0.02(+0.03%)
May 02, 2007 54.61 54.79 54.03 54.58 1,685,025 +0.04(+0.07%)
May 01, 2007 55.71 55.77 54.07 54.55 1,852,627 -1.03(-1.85%)
Apr 30, 2007 55.76 56.88 55.58 55.58 1,272,596 -1.19(-2.09%)
Apr 27, 2007 56.91 57.04 56.64 56.76 827,824 -0.31(-0.54%)
Apr 26, 2007 57.20 57.53 56.82 57.07 646,113 -0.25(-0.44%)
Apr 25, 2007 57.60 59.17 56.82 57.32 896,389 +0.13(+0.22%)
Apr 24, 2007 58.06 58.09 56.94 57.20 758,276 -0.63(-1.09%)
Apr 23, 2007 57.00 58.11 56.97 57.83 886,054 +0.83(+1.45%)
Apr 20, 2007 57.53 57.60 56.83 57.00 1,222,712 +0.05(+0.09%)
Apr 19, 2007 57.17 57.27 56.61 56.95 1,233,599 -0.33(-0.58%)
Apr 18, 2007 56.35 57.64 56.35 57.28 1,810,893 -0.09(-0.16%)
Apr 17, 2007 55.69 57.51 55.60 57.37 3,064,504 +1.69(+3.03%)
Apr 16, 2007 56.34 56.57 55.55 55.69 1,566,693 -0.28(-0.50%)
Apr 13, 2007 55.51 56.06 55.29 55.96 1,252,264 +0.34(+0.61%)
Apr 12, 2007 55.98 56.05 55.26 55.63 1,395,955 -0.58(-1.03%)
Apr 11, 2007 56.52 57.50 56.07 56.20 1,225,816 -1.33(-2.31%)
Apr 10, 2007 57.47 57.76 57.16 57.53 990,376 +0.26(+0.45%)
Apr 09, 2007 57.47 57.53 57.07 57.28 951,208 -0.27(-0.48%)
Apr 05, 2007 57.89 58.10 57.44 57.55 936,427 -0.42(-0.73%)
Apr 04, 2007 58.10 58.16 57.38 57.97 1,833,564 -0.13(-0.23%)
Apr 03, 2007 57.53 58.11 57.36 58.10 1,869,953 +0.88(+1.54%)
Apr 02, 2007 56.53 57.34 56.07 57.22 1,293,905 +0.84(+1.49%)
Mar 30, 2007 55.91 56.65 55.79 56.38 2,091,808 +0.47(+0.84%)
Mar 29, 2007 56.36 56.73 55.71 55.91 1,378,914 +0.07(+0.13%)
Mar 28, 2007 55.80 56.58 55.05 55.84 1,976,118 -0.30(-0.53%)
Mar 27, 2007 56.70 56.92 55.83 56.14 1,443,344 -0.93(-1.63%)
Mar 26, 2007 58.11 58.11 56.53 57.07 1,607,230 -0.99(-1.70%)
Mar 23, 2007 58.01 58.64 57.86 58.06 1,070,754 +0.12(+0.21%)
Mar 22, 2007 58.24 58.46 57.70 57.94 1,147,992 -0.30(-0.52%)
Mar 21, 2007 57.17 58.46 56.61 58.24 2,224,624 +1.20(+2.11%)
Mar 20, 2007 56.51 57.11 56.24 57.04 2,418,390 -0.52(-0.91%)
Mar 19, 2007 57.63 57.83 57.14 57.56 1,349,819 +0.51(+0.90%)
Mar 16, 2007 58.04 58.19 56.94 57.05 2,239,903 -1.00(-1.72%)
Mar 15, 2007 56.86 58.13 56.86 58.05 2,019,644 +1.03(+1.81%)
Mar 14, 2007 56.64 57.27 55.72 57.02 2,456,180 +0.50(+0.89%)
Mar 13, 2007 58.78 58.18 56.46 56.52 2,295,817 -2.26(-3.85%)
Mar 12, 2007 58.34 59.32 58.20 58.78 2,232,683 -0.29(-0.48%)
Mar 09, 2007 58.33 59.12 58.22 59.07 1,392,132 +0.90(+1.55%)
Mar 08, 2007 57.82 59.03 57.82 58.17 1,647,017 +0.83(+1.44%)
Mar 07, 2007 58.17 58.25 56.81 57.34 1,999,962 -0.93(-1.59%)
Mar 06, 2007 56.88 58.47 56.88 58.27 2,229,997 +1.93(+3.42%)
Mar 05, 2007 57.48 58.18 56.25 56.34 2,035,222 -1.83(-3.15%)
Mar 02, 2007 59.56 59.83 58.17 58.17 2,697,623 -1.69(-2.83%)
Mar 01, 2007 59.14 60.78 57.91 59.87 2,832,524 -0.45(-0.74%)
Feb 28, 2007 61.93 62.58 60.11 60.31 4,935,847 -0.43(-0.72%)
Feb 27, 2007 63.09 63.58 60.75 60.75 2,258,373 -2.59(-4.09%)
Feb 26, 2007 63.46 64.86 62.24 63.34 2,373,325 -0.01(-0.02%)
Feb 23, 2007 65.06 65.26 62.87 63.35 3,163,738 -2.13(-3.25%)
Feb 22, 2007 66.38 66.41 65.33 65.48 1,695,543 -0.84(-1.27%)
Feb 21, 2007 66.90 67.11 66.07 66.32 1,040,195 -0.71(-1.07%)
Feb 20, 2007 66.67 67.30 65.81 67.03 1,327,655 +0.36(+0.54%)
Feb 16, 2007 66.29 67.00 65.71 66.67 1,437,467 +0.20(+0.30%)
Feb 15, 2007 65.95 66.94 65.64 66.48 951,371 +0.78(+1.19%)
Feb 14, 2007 67.03 67.03 65.36 65.70 1,511,867 -0.33(-0.51%)
Feb 13, 2007 65.34 66.21 64.50 66.03 2,059,841 +0.86(+1.33%)
Feb 12, 2007 67.14 67.14 64.62 65.17 2,526,755 -1.77(-2.65%)
Feb 09, 2007 68.52 68.84 65.07 66.94 3,731,437 -1.72(-2.51%)
Feb 08, 2007 68.49 69.78 68.39 68.66 2,276,675 +0.02(+0.03%)
Feb 07, 2007 66.58 69.29 66.18 68.64 2,754,040 +2.12(+3.19%)
Feb 06, 2007 65.87 66.64 65.57 66.52 1,606,551 +0.88(+1.33%)
Feb 05, 2007 65.24 65.71 65.24 65.65 926,352 +0.36(+0.56%)
Feb 02, 2007 65.39 65.45 64.90 65.29 1,217,339 +0.11(+0.17%)
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.