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

Public Storage (NY: PSA )

273.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2019 168.96 171.18 168.22 170.93 1,054,694 +1.83(+1.08%)
Jan 30, 2019 168.61 170.48 168.38 169.10 937,180 -0.12(-0.07%)
Jan 29, 2019 167.72 169.31 166.91 169.22 1,050,925 +1.77(+1.06%)
Jan 28, 2019 165.64 167.69 164.61 167.45 1,142,887 +2.06(+1.24%)
Jan 25, 2019 163.14 165.43 163.14 165.39 1,099,613 +2.42(+1.49%)
Jan 24, 2019 162.65 164.57 161.87 162.97 784,247 +0.64(+0.40%)
Jan 23, 2019 161.77 162.45 159.59 162.33 1,141,581 +0.26(+0.16%)
Jan 22, 2019 163.57 163.67 160.78 162.07 1,143,076 -1.30(-0.80%)
Jan 18, 2019 164.88 164.88 162.80 163.37 832,543 -1.46(-0.88%)
Jan 17, 2019 164.05 165.13 163.15 164.83 600,633 +0.51(+0.31%)
Jan 16, 2019 163.58 164.74 162.16 164.32 694,839 +0.24(+0.15%)
Jan 15, 2019 161.90 164.23 161.75 164.08 602,405 +2.46(+1.52%)
Jan 14, 2019 161.52 163.36 160.66 161.62 921,700 +0.20(+0.13%)
Jan 11, 2019 161.65 162.46 160.94 161.42 1,030,732 -0.18(-0.11%)
Jan 10, 2019 159.75 162.72 159.49 161.60 1,199,212 +2.20(+1.38%)
Jan 09, 2019 161.34 161.38 157.93 159.39 886,684 -1.12(-0.70%)
Jan 08, 2019 157.29 160.53 157.29 160.51 1,411,902 +2.83(+1.80%)
Jan 07, 2019 157.96 159.59 156.94 157.68 911,049 -0.44(-0.28%)
Jan 04, 2019 159.59 161.14 157.74 158.12 1,216,612 -1.77(-1.11%)
Jan 03, 2019 156.93 161.39 156.89 159.89 1,513,134 +3.01(+1.92%)
Jan 02, 2019 161.58 161.82 155.94 156.88 1,520,294 -5.91(-3.63%)
Dec 31, 2018 162.62 163.11 160.94 162.79 1,510,787 +0.41(+0.25%)
Dec 28, 2018 163.16 164.95 161.72 162.38 1,502,457 +0.15(+0.09%)
Dec 27, 2018 161.18 162.36 157.40 162.23 1,288,183 +1.05(+0.65%)
Dec 26, 2018 158.24 161.40 157.42 161.18 1,261,261 +3.00(+1.90%)
Dec 24, 2018 163.31 164.08 158.15 158.18 1,030,981 -5.33(-3.26%)
Dec 21, 2018 163.99 168.36 162.68 163.51 3,158,592 +0.30(+0.18%)
Dec 20, 2018 162.99 165.01 161.71 163.21 1,677,418 -0.26(-0.16%)
Dec 19, 2018 163.96 165.37 162.67 163.47 1,475,725 -0.72(-0.44%)
Dec 18, 2018 161.38 165.01 161.38 164.19 1,884,457 +3.68(+2.29%)
Dec 17, 2018 163.68 164.31 160.18 160.51 2,042,696 -3.14(-1.92%)
Dec 14, 2018 160.15 164.13 159.94 163.65 1,987,610 +3.55(+2.22%)
Dec 13, 2018 162.67 165.04 159.67 160.09 2,678,829 -4.21(-2.57%)
Dec 12, 2018 169.76 170.74 164.25 164.31 2,013,421 -5.19(-3.06%)
Dec 11, 2018 171.34 172.49 169.47 169.49 2,017,925 -0.97(-0.57%)
Dec 10, 2018 170.72 171.07 168.37 170.46 972,090 -0.16(-0.09%)
Dec 07, 2018 171.85 171.85 169.34 170.62 1,865,923 -1.66(-0.97%)
Dec 06, 2018 168.16 172.66 167.31 172.28 2,542,948 +3.52(+2.09%)
Dec 04, 2018 169.35 172.18 168.16 168.76 1,363,139 -0.49(-0.29%)
Dec 03, 2018 169.91 170.82 168.05 169.25 1,701,787 -0.67(-0.39%)
Nov 30, 2018 169.56 169.94 167.82 169.92 2,138,400 +1.12(+0.66%)
Nov 29, 2018 167.61 169.81 166.30 168.80 1,085,815 +1.19(+0.71%)
Nov 28, 2018 165.99 168.20 165.70 167.62 825,395 +1.40(+0.84%)
Nov 27, 2018 164.98 166.40 163.74 166.21 838,498 +1.55(+0.94%)
Nov 26, 2018 165.86 166.05 164.36 164.66 1,007,242 -0.80(-0.48%)
Nov 23, 2018 166.44 166.44 164.93 165.46 422,459 -0.83(-0.50%)
Nov 21, 2018 166.28 166.28 166.28 0 -2.02(-1.20%)
Nov 20, 2018 169.59 171.30 167.63 168.30 1,120,717 -0.66(-0.39%)
Nov 19, 2018 168.68 169.79 167.29 168.96 917,671 +0.55(+0.33%)
Nov 16, 2018 165.05 168.45 164.63 168.41 1,039,329 +3.20(+1.94%)
Nov 15, 2018 166.07 166.73 164.90 165.21 1,131,976 -1.41(-0.85%)
Nov 14, 2018 166.48 168.15 166.07 166.62 1,014,079 +0.59(+0.35%)
Nov 13, 2018 165.54 166.44 164.30 166.03 833,631 +0.45(+0.27%)
Nov 12, 2018 164.83 167.43 164.83 165.58 972,829 +1.17(+0.71%)
Nov 09, 2018 163.52 165.66 163.41 164.41 1,053,888 +1.04(+0.64%)
Nov 08, 2018 161.65 163.41 161.25 163.37 1,061,413 +1.26(+0.78%)
Nov 07, 2018 162.14 162.68 160.44 162.11 1,406,690 +0.53(+0.33%)
Nov 06, 2018 160.88 162.09 160.77 161.58 1,320,026 +0.96(+0.60%)
Nov 05, 2018 158.85 161.74 158.85 160.63 1,533,029 +1.89(+1.19%)
Nov 02, 2018 164.13 164.13 157.53 158.74 2,256,252 -5.48(-3.34%)
Nov 01, 2018 164.00 166.52 163.20 164.22 1,109,224 +0.51(+0.31%)
Oct 31, 2018 165.89 168.52 163.12 163.71 2,367,004 -1.78(-1.08%)
Oct 30, 2018 164.13 167.48 163.40 165.50 2,490,684 +1.33(+0.81%)
Oct 29, 2018 161.08 164.70 160.78 164.16 1,673,510 +4.16(+2.60%)
Oct 26, 2018 160.93 161.56 158.17 160.01 1,259,093 -0.72(-0.45%)
Oct 25, 2018 159.24 161.98 158.54 160.73 974,120 +0.81(+0.51%)
Oct 24, 2018 157.87 162.05 157.05 159.92 1,338,592 +2.46(+1.56%)
Oct 23, 2018 156.44 158.67 154.64 157.46 1,726,931 +0.84(+0.53%)
Oct 22, 2018 159.74 161.08 156.51 156.62 1,027,999 -2.70(-1.70%)
Oct 19, 2018 158.12 159.87 156.92 159.32 1,484,128 +1.45(+0.92%)
Oct 18, 2018 157.84 159.10 156.83 157.87 1,013,231 +0.01(+0.01%)
Oct 17, 2018 158.63 158.95 156.73 157.86 931,878 -0.78(-0.49%)
Oct 16, 2018 158.13 159.18 157.54 158.64 1,055,082 +0.67(+0.42%)
Oct 15, 2018 156.44 159.54 156.41 157.97 839,713 +1.13(+0.72%)
Oct 12, 2018 156.32 157.30 154.99 156.84 1,449,363 +0.93(+0.60%)
Oct 11, 2018 159.26 159.35 155.63 155.91 1,478,205 -2.39(-1.51%)
Oct 10, 2018 159.79 161.03 158.21 158.30 848,026 -1.80(-1.12%)
Oct 09, 2018 160.51 160.51 159.15 160.10 1,066,468 -0.20(-0.12%)
Oct 08, 2018 158.72 161.35 158.65 160.30 1,238,634 +1.74(+1.10%)
Oct 05, 2018 157.88 159.30 157.26 158.56 1,641,013 +1.00(+0.63%)
Oct 04, 2018 156.49 157.68 155.20 157.57 1,103,525 +0.06(+0.04%)
Oct 03, 2018 159.82 160.39 155.88 157.51 1,463,519 -2.03(-1.27%)
Oct 02, 2018 159.11 160.01 158.73 159.54 723,534 +0.84(+0.53%)
Oct 01, 2018 161.11 161.11 158.68 158.71 802,716 -1.94(-1.21%)
Sep 28, 2018 159.16 160.74 158.88 160.65 1,176,384 +1.71(+1.07%)
Sep 27, 2018 160.54 161.28 158.68 158.95 968,706 -1.32(-0.83%)
Sep 26, 2018 161.62 162.11 160.12 160.27 906,975 -0.96(-0.60%)
Sep 25, 2018 161.43 162.84 161.04 161.23 838,991 +0.34(+0.21%)
Sep 24, 2018 162.76 163.00 160.16 160.89 1,121,839 -1.83(-1.13%)
Sep 21, 2018 163.09 164.09 162.32 162.72 1,641,892 -0.63(-0.39%)
Sep 20, 2018 162.91 163.46 161.78 163.35 828,322 +0.73(+0.45%)
Sep 19, 2018 163.96 163.96 161.92 162.62 1,085,562 -1.07(-0.65%)
Sep 18, 2018 165.99 166.66 163.46 163.69 879,307 -2.21(-1.34%)
Sep 17, 2018 164.83 166.32 164.09 165.90 1,251,310 +1.31(+0.79%)
Sep 14, 2018 166.75 166.91 163.66 164.59 1,266,498 -2.66(-1.59%)
Sep 13, 2018 167.72 168.28 166.88 167.26 1,055,804 +0.12(+0.07%)
Sep 12, 2018 165.92 168.04 165.08 167.14 953,117 +1.14(+0.69%)
Sep 11, 2018 166.46 167.82 165.87 166.00 877,265 -1.09(-0.65%)
Sep 10, 2018 166.31 167.70 166.04 167.09 1,099,415 +2.05(+1.24%)
Sep 07, 2018 168.51 168.66 164.82 165.04 1,232,329 -4.45(-2.63%)
Sep 06, 2018 170.48 171.22 169.46 169.49 906,624 -0.75(-0.44%)
Sep 05, 2018 167.82 170.44 167.02 170.24 1,020,008 +2.05(+1.22%)
Sep 04, 2018 168.04 168.99 167.64 168.19 1,381,671 +0.41(+0.24%)
Aug 31, 2018 167.78 167.78 167.78 0 +0.73(+0.44%)
Aug 30, 2018 167.95 168.19 166.52 167.04 1,122,868 -0.81(-0.48%)
Aug 29, 2018 169.52 169.55 167.70 167.85 852,699 -1.56(-0.92%)
Aug 28, 2018 168.12 169.46 166.87 169.42 902,981 +1.32(+0.78%)
Aug 27, 2018 168.83 169.40 166.43 168.10 975,547 -0.24(-0.14%)
Aug 24, 2018 167.06 168.96 166.92 168.34 572,325 +1.29(+0.77%)
Aug 23, 2018 166.53 167.28 166.30 167.06 832,656 +0.50(+0.30%)
Aug 22, 2018 170.10 171.12 165.72 166.56 1,960,215 -7.75(-4.45%)
Aug 21, 2018 175.47 175.77 174.22 174.31 805,637 -1.28(-0.73%)
Aug 20, 2018 176.37 177.80 175.23 175.59 880,767 -0.86(-0.49%)
Aug 17, 2018 174.85 176.66 174.38 176.45 1,758,661 +2.13(+1.22%)
Aug 16, 2018 172.94 174.86 172.66 174.32 899,648 +1.31(+0.76%)
Aug 15, 2018 170.76 173.22 170.21 173.01 1,054,015 +2.59(+1.52%)
Aug 14, 2018 169.62 170.93 169.33 170.42 849,555 +0.58(+0.34%)
Aug 13, 2018 169.47 170.88 169.06 169.84 632,665 +0.37(+0.22%)
Aug 10, 2018 169.84 171.45 169.08 169.47 667,353 -0.84(-0.49%)
Aug 09, 2018 171.67 172.19 169.81 170.31 855,246 -1.13(-0.66%)
Aug 08, 2018 171.20 172.73 170.51 171.44 1,086,098 +0.29(+0.17%)
Aug 07, 2018 170.35 171.61 169.57 171.15 862,651 +0.81(+0.48%)
Aug 06, 2018 168.88 170.90 168.49 170.33 1,001,106 +1.45(+0.86%)
Aug 03, 2018 166.37 170.08 166.32 168.88 2,033,357 +2.98(+1.79%)
Aug 02, 2018 158.68 167.40 158.68 165.91 2,603,741 -5.74(-3.34%)
Aug 01, 2018 166.54 171.98 166.04 171.64 2,552,135 -0.28(-0.16%)
Jul 31, 2018 169.93 172.09 169.53 171.92 3,104,666 +2.63(+1.55%)
Jul 30, 2018 170.70 171.18 168.98 169.29 1,414,417 -0.68(-0.40%)
Jul 27, 2018 173.61 173.61 169.28 169.97 1,428,468 -2.94(-1.70%)
Jul 26, 2018 174.23 174.90 172.48 172.91 1,081,257 -0.47(-0.27%)
Jul 25, 2018 173.61 173.96 172.70 173.37 1,380,290 +0.26(+0.15%)
Jul 24, 2018 173.92 174.61 172.69 173.11 1,128,323 -1.01(-0.58%)
Jul 23, 2018 174.94 175.49 173.60 174.12 711,876 -1.18(-0.68%)
Jul 20, 2018 175.57 175.57 173.81 175.31 753,701 -0.27(-0.15%)
Jul 19, 2018 172.95 176.31 172.84 175.57 1,207,673 +2.62(+1.52%)
Jul 18, 2018 173.28 174.17 171.88 172.95 1,232,763 -0.46(-0.26%)
Jul 17, 2018 178.48 178.56 173.18 173.41 1,932,531 -4.59(-2.58%)
Jul 16, 2018 178.37 178.94 176.40 178.00 1,067,721 -2.00(-1.11%)
Jul 13, 2018 181.48 182.10 179.69 180.01 634,249 -1.14(-0.63%)
Jul 12, 2018 181.73 181.93 180.70 181.15 959,534 -0.04(-0.02%)
Jul 11, 2018 181.65 182.65 180.83 181.19 1,036,618 -0.90(-0.49%)
Jul 10, 2018 181.78 183.34 180.70 182.09 1,117,545 +0.84(+0.47%)
Jul 09, 2018 183.41 183.41 179.04 181.24 1,269,553 -2.03(-1.11%)
Jul 06, 2018 184.01 185.39 182.54 183.27 1,220,370 -0.39(-0.21%)
Jul 05, 2018 181.07 183.84 180.63 183.66 909,068 +2.58(+1.43%)
Jul 03, 2018 181.08 181.08 181.08 0 +2.45(+1.37%)
Jul 02, 2018 179.05 180.49 176.54 178.64 900,463 -0.41(-0.23%)
Jun 29, 2018 179.99 181.11 178.33 179.05 1,568,315 -1.63(-0.90%)
Jun 28, 2018 178.99 181.22 178.99 180.68 1,036,070 +1.37(+0.76%)
Jun 27, 2018 180.73 181.59 179.02 179.31 1,585,668 -1.42(-0.79%)
Jun 26, 2018 178.23 181.30 177.22 180.74 2,194,759 +2.64(+1.48%)
Jun 25, 2018 177.85 178.56 176.33 178.09 1,441,509 -0.25(-0.14%)
Jun 22, 2018 175.05 178.56 174.62 178.34 1,520,211 +3.25(+1.86%)
Jun 21, 2018 172.27 175.23 171.99 175.08 1,269,641 +2.61(+1.51%)
Jun 20, 2018 171.38 172.92 170.86 172.47 959,609 +1.15(+0.67%)
Jun 19, 2018 168.49 172.33 168.44 171.32 1,451,303 +1.89(+1.11%)
Jun 18, 2018 168.83 170.18 167.95 169.43 794,808 +0.52(+0.31%)
Jun 15, 2018 171.07 168.70 168.91 1,664,765 -0.35(-0.21%)
Jun 14, 2018 167.72 170.16 167.72 169.26 804,131 +1.69(+1.01%)
Jun 13, 2018 170.97 171.65 167.39 167.57 889,021 -2.84(-1.67%)
Jun 12, 2018 169.29 170.99 168.72 170.41 1,030,164 +1.01(+0.60%)
Jun 11, 2018 169.38 169.95 168.46 169.40 981,805 +0.07(+0.04%)
Jun 08, 2018 168.42 169.50 167.59 169.33 984,321 +1.10(+0.66%)
Jun 07, 2018 167.50 168.54 166.63 168.23 1,066,889 +1.20(+0.72%)
Jun 06, 2018 167.03 889,759 +0.56(+0.34%)
Jun 05, 2018 167.58 168.43 166.34 166.46 1,036,704 -0.92(-0.55%)
Jun 04, 2018 166.16 167.38 165.25 167.38 744,293 +1.90(+1.15%)
Jun 01, 2018 165.73 165.86 164.21 165.48 716,381 -0.17(-0.10%)
May 31, 2018 165.00 166.31 164.10 165.65 1,986,262 -0.31(-0.18%)
May 30, 2018 163.91 166.45 163.48 165.95 648,067 +1.86(+1.13%)
May 29, 2018 163.01 164.16 162.22 164.09 1,129,443 +1.06(+0.65%)
May 25, 2018 163.03 163.03 163.03 0 +1.06(+0.65%)
May 24, 2018 161.82 162.48 161.06 161.97 721,089 +0.37(+0.23%)
May 23, 2018 160.20 162.50 160.14 161.61 731,161 +2.00(+1.25%)
May 22, 2018 160.10 160.50 159.03 159.60 787,909 -0.62(-0.39%)
May 21, 2018 159.60 160.98 158.25 160.22 720,232 +1.03(+0.64%)
May 18, 2018 159.60 160.32 157.83 159.20 1,002,806 -0.20(-0.12%)
May 17, 2018 160.00 160.77 158.97 159.39 764,306 -1.38(-0.86%)
May 16, 2018 161.83 162.23 160.10 160.77 765,736 -0.24(-0.15%)
May 15, 2018 162.49 163.32 160.54 161.01 1,224,301 -2.76(-1.69%)
May 14, 2018 165.36 166.31 162.65 163.77 842,426 -1.69(-1.02%)
May 11, 2018 166.31 166.67 165.20 165.46 892,834 -0.19(-0.12%)
May 10, 2018 166.08 167.28 165.38 165.66 836,266 +0.24(+0.15%)
May 09, 2018 164.59 165.44 163.58 165.41 703,058 +1.18(+0.72%)
May 08, 2018 164.21 164.87 163.56 164.23 1,429,804 +0.04(+0.02%)
May 07, 2018 162.13 164.40 161.15 164.19 1,088,306 +2.02(+1.25%)
May 04, 2018 160.75 162.70 160.36 162.17 633,178 +1.16(+0.72%)
May 03, 2018 160.44 162.06 159.44 161.01 1,479,048 +0.95(+0.60%)
May 02, 2018 158.95 161.08 157.26 160.06 1,097,928 +0.15(+0.09%)
May 01, 2018 157.83 160.81 156.92 159.91 1,602,639 +2.13(+1.35%)
Apr 30, 2018 159.01 159.50 157.62 157.78 1,146,452 -0.52(-0.33%)
Apr 27, 2018 155.80 158.92 155.12 158.31 956,579 +2.06(+1.32%)
Apr 26, 2018 153.65 158.83 153.00 156.25 2,339,442 +4.78(+3.15%)
Apr 25, 2018 151.22 152.57 150.28 151.47 957,358 -0.04(-0.03%)
Apr 24, 2018 150.47 152.11 150.17 151.51 1,276,826 +0.68(+0.45%)
Apr 23, 2018 151.18 151.23 150.15 150.83 1,006,100 +0.11(+0.07%)
Apr 20, 2018 152.03 152.32 150.30 150.72 1,240,804 -0.81(-0.54%)
Apr 19, 2018 154.33 154.44 150.34 151.53 939,264 -3.23(-2.09%)
Apr 18, 2018 155.74 155.91 154.51 154.76 763,089 -0.51(-0.33%)
Apr 17, 2018 154.83 156.05 153.94 155.27 995,293 +1.16(+0.75%)
Apr 16, 2018 155.02 155.45 153.54 154.12 966,297 -0.15(-0.10%)
Apr 13, 2018 153.84 154.30 152.78 154.26 837,235 +0.76(+0.49%)
Apr 12, 2018 155.37 155.51 152.78 153.50 918,439 -1.85(-1.19%)
Apr 11, 2018 156.31 157.62 155.22 155.36 744,169 -1.38(-0.88%)
Apr 10, 2018 156.35 158.11 156.09 156.74 977,821 +0.49(+0.32%)
Apr 09, 2018 156.08 157.64 155.44 156.25 1,031,368 +0.42(+0.27%)
Apr 06, 2018 157.64 158.61 155.46 155.83 926,127 -1.63(-1.03%)
Apr 05, 2018 159.20 159.20 155.91 157.45 1,104,050 -2.09(-1.31%)
Apr 04, 2018 156.66 160.10 156.15 159.55 1,146,347 +2.67(+1.70%)
Apr 03, 2018 155.94 157.70 154.26 156.88 888,249 +0.95(+0.61%)
Apr 02, 2018 157.21 157.87 154.84 155.93 975,349 -0.77(-0.49%)
Mar 29, 2018 156.69 156.69 156.69 0 -1.35(-0.86%)
Mar 28, 2018 155.34 159.38 154.84 158.05 1,597,885 +3.14(+2.03%)
Mar 27, 2018 154.04 156.26 151.90 154.90 1,178,751 +1.16(+0.76%)
Mar 26, 2018 151.92 154.00 151.32 153.74 900,055 +2.78(+1.84%)
Mar 23, 2018 153.04 154.27 150.65 150.96 1,087,552 -2.06(-1.35%)
Mar 22, 2018 155.08 156.31 152.96 153.02 1,337,949 -2.21(-1.43%)
Mar 21, 2018 155.02 156.08 153.38 155.23 1,417,561 +0.38(+0.25%)
Mar 20, 2018 153.97 155.33 153.67 154.85 1,134,074 +1.03(+0.67%)
Mar 19, 2018 154.86 154.89 152.91 153.82 1,074,484 -1.01(-0.65%)
Mar 16, 2018 152.89 154.98 152.69 154.83 1,453,184 +2.22(+1.46%)
Mar 15, 2018 152.31 152.77 151.48 152.61 864,842 +0.44(+0.29%)
Mar 14, 2018 154.73 155.03 150.92 152.18 2,434,494 -2.18(-1.41%)
Mar 13, 2018 154.83 155.61 153.86 154.36 1,307,181 -0.01(-0.01%)
Mar 12, 2018 154.79 155.14 153.71 154.37 1,297,427 -0.43(-0.28%)
Mar 09, 2018 154.88 155.13 153.02 154.79 1,142,125 +0.12(+0.08%)
Mar 08, 2018 153.38 155.20 152.60 154.67 977,376 +1.39(+0.91%)
Mar 07, 2018 153.28 754,365 -0.12(-0.08%)
Mar 06, 2018 152.34 154.11 151.27 153.40 919,609 +0.63(+0.41%)
Mar 05, 2018 151.02 154.05 151.02 152.77 1,481,526 +1.82(+1.21%)
Mar 02, 2018 151.86 152.97 149.27 150.95 1,228,078 -0.86(-0.57%)
Mar 01, 2018 150.36 153.65 149.47 151.81 1,545,911 +1.29(+0.86%)
Feb 28, 2018 150.04 152.25 149.50 150.52 1,488,898 +1.18(+0.79%)
Feb 27, 2018 152.14 153.07 149.03 149.34 1,265,399 -2.29(-1.51%)
Feb 26, 2018 151.76 152.82 149.64 151.63 1,136,638 +0.16(+0.10%)
Feb 23, 2018 149.66 151.52 149.28 151.48 1,005,243 +1.97(+1.31%)
Feb 22, 2018 150.46 147.68 149.51 1,894,735 +1.85(+1.25%)
Feb 21, 2018 144.74 150.35 144.02 147.66 3,264,205 +3.44(+2.38%)
Feb 20, 2018 145.25 147.27 143.91 144.22 1,778,856 -1.89(-1.29%)
Feb 16, 2018 146.11 146.11 146.11 0 -1.34(-0.91%)
Feb 15, 2018 145.16 148.13 144.76 147.45 1,203,772 +2.86(+1.98%)
Feb 14, 2018 145.38 145.65 142.97 144.59 1,244,987 -1.87(-1.28%)
Feb 13, 2018 145.49 147.30 145.15 146.46 1,362,259 +1.07(+0.73%)
Feb 12, 2018 145.25 145.97 141.61 145.39 1,815,829 +0.51(+0.35%)
Feb 09, 2018 140.69 146.07 139.89 144.88 2,586,304 +5.16(+3.70%)
Feb 08, 2018 143.48 143.94 139.71 139.72 1,567,796 -3.76(-2.62%)
Feb 07, 2018 142.94 145.88 142.25 143.48 1,319,787 -0.04(-0.03%)
Feb 06, 2018 141.65 144.83 140.06 143.52 2,023,458 -1.22(-0.84%)
Feb 05, 2018 146.67 147.94 141.87 144.74 889,258 -2.58(-1.75%)
Feb 02, 2018 147.16 148.59 145.85 147.32 1,258,173 -0.52(-0.35%)
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.