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

Public Storage (NY: PSA )

273.71 +4.69 (+1.75%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2018 151.80 152.17 147.63 147.84 1,454,221 -3.70(-2.44%)
Jan 31, 2018 149.78 151.54 148.54 151.54 3,551,725 +1.67(+1.12%)
Jan 30, 2018 149.05 150.40 147.94 149.87 1,983,627 +0.82(+0.55%)
Jan 29, 2018 149.02 149.35 147.24 149.05 1,449,343 -0.24(-0.16%)
Jan 26, 2018 149.61 149.93 147.62 149.29 1,399,235 +0.22(+0.15%)
Jan 25, 2018 150.18 150.78 147.72 149.07 1,105,177 -1.82(-1.21%)
Jan 24, 2018 153.13 153.28 150.42 150.89 887,227 -2.45(-1.60%)
Jan 23, 2018 150.18 153.70 149.84 153.34 1,268,514 +3.34(+2.22%)
Jan 22, 2018 150.28 150.66 149.02 150.01 1,175,032 +0.17(+0.11%)
Jan 19, 2018 150.11 150.56 149.17 149.84 834,648 +0.24(+0.16%)
Jan 18, 2018 151.04 151.48 149.09 149.60 1,603,157 -1.89(-1.25%)
Jan 17, 2018 150.80 152.51 150.52 151.49 953,227 +1.50(+1.00%)
Jan 16, 2018 150.33 152.31 149.81 149.98 1,171,340 +0.15(+0.10%)
Jan 12, 2018 149.83 149.83 149.83 0 -1.99(-1.31%)
Jan 11, 2018 152.34 152.79 150.96 151.82 1,413,451 +0.01(+0.01%)
Jan 10, 2018 154.57 154.88 151.18 151.81 1,463,819 -3.90(-2.51%)
Jan 09, 2018 157.97 158.07 155.53 155.71 852,436 -1.84(-1.17%)
Jan 08, 2018 156.44 158.03 156.32 157.55 992,908 +1.25(+0.80%)
Jan 05, 2018 157.40 157.95 156.15 156.31 832,661 -0.92(-0.59%)
Jan 04, 2018 159.39 160.25 156.81 157.23 1,032,903 -2.83(-1.77%)
Jan 03, 2018 159.74 160.75 159.26 160.06 749,308 +0.35(+0.22%)
Jan 02, 2018 162.60 162.69 161.53 159.71 1,049,347 -2.07(-1.28%)
Dec 29, 2017 161.79 161.79 161.79 0 -0.19(-0.11%)
Dec 28, 2017 161.88 162.55 161.09 161.97 861,258 -0.03(-0.02%)
Dec 27, 2017 161.44 162.20 161.23 162.00 489,586 +0.97(+0.60%)
Dec 26, 2017 159.91 161.74 159.89 161.04 428,464 +1.59(+1.00%)
Dec 22, 2017 158.51 159.91 158.23 159.44 647,533 +1.74(+1.10%)
Dec 21, 2017 159.39 159.39 157.62 157.70 833,215 -1.11(-0.70%)
Dec 20, 2017 161.01 161.67 158.71 158.81 1,035,353 -2.37(-1.47%)
Dec 19, 2017 164.19 164.54 160.91 161.18 921,698 -3.00(-1.83%)
Dec 18, 2017 164.11 166.78 163.89 164.18 1,063,528 +0.41(+0.25%)
Dec 15, 2017 164.65 164.66 162.70 163.77 1,497,058 +0.42(+0.26%)
Dec 14, 2017 164.18 164.88 162.90 163.35 679,277 -1.19(-0.72%)
Dec 13, 2017 163.55 164.88 163.37 164.54 943,519 +0.65(+0.40%)
Dec 12, 2017 163.89 164.43 162.28 163.89 981,425 +1.58(+0.97%)
Dec 11, 2017 161.37 162.34 160.44 162.31 940,449 +0.64(+0.40%)
Dec 08, 2017 160.03 162.25 159.69 161.67 901,103 +1.92(+1.20%)
Dec 07, 2017 162.14 162.25 159.48 159.75 1,062,934 -2.65(-1.63%)
Dec 06, 2017 163.51 161.54 162.41 1,071,281 +0.58(+0.36%)
Dec 05, 2017 162.71 163.04 161.00 161.83 881,774 +0.83(+0.51%)
Dec 04, 2017 161.95 163.28 160.44 161.00 1,478,208 -1.61(-0.99%)
Dec 01, 2017 164.07 164.28 162.25 162.61 1,056,435 -0.81(-0.49%)
Nov 30, 2017 161.57 163.72 160.85 163.42 1,585,402 +2.19(+1.36%)
Nov 29, 2017 160.16 162.37 159.29 161.23 1,079,453 +0.64(+0.40%)
Nov 28, 2017 163.49 163.99 157.98 160.59 2,042,941 -4.22(-2.56%)
Nov 27, 2017 163.66 165.71 163.12 164.81 1,249,054 +1.64(+1.01%)
Nov 24, 2017 162.48 163.55 162.15 163.17 335,216 +1.15(+0.71%)
Nov 22, 2017 161.53 162.31 160.50 162.02 667,768 -0.02(-0.01%)
Nov 21, 2017 162.22 162.22 160.96 162.04 891,685 +0.16(+0.10%)
Nov 20, 2017 162.41 162.77 161.62 161.88 467,437 -0.57(-0.35%)
Nov 17, 2017 163.13 163.90 162.30 162.44 888,789 -1.40(-0.85%)
Nov 16, 2017 160.55 164.67 160.46 163.84 1,224,013 +2.78(+1.72%)
Nov 15, 2017 163.15 164.02 160.66 161.06 1,037,729 -2.20(-1.35%)
Nov 14, 2017 162.89 163.55 162.13 163.27 835,763 -0.25(-0.15%)
Nov 13, 2017 162.30 164.01 162.19 163.52 794,836 +1.33(+0.82%)
Nov 10, 2017 161.88 162.71 160.40 162.19 960,611 +0.12(+0.07%)
Nov 09, 2017 163.14 163.76 161.81 162.08 694,451 -1.40(-0.85%)
Nov 08, 2017 162.38 164.04 162.01 163.47 992,317 +1.30(+0.80%)
Nov 07, 2017 160.28 162.78 160.11 162.17 1,150,523 +1.66(+1.04%)
Nov 06, 2017 160.64 162.99 160.27 160.50 996,747 +0.27(+0.17%)
Nov 03, 2017 159.67 160.69 158.84 160.24 990,641 +0.49(+0.31%)
Nov 02, 2017 158.69 161.13 158.47 159.75 1,058,583 +1.39(+0.88%)
Nov 01, 2017 159.55 159.55 157.88 158.36 901,546 -0.56(-0.35%)
Oct 31, 2017 160.07 160.07 158.51 158.92 889,523 -1.15(-0.72%)
Oct 30, 2017 158.38 160.22 157.96 160.07 1,038,812 +1.42(+0.89%)
Oct 27, 2017 156.08 159.22 155.71 158.65 1,358,058 +2.06(+1.32%)
Oct 26, 2017 154.18 157.96 151.91 156.59 3,879,052 -4.44(-2.76%)
Oct 25, 2017 161.74 162.15 159.65 161.03 1,385,339 -0.08(-0.05%)
Oct 24, 2017 164.16 164.67 161.03 161.11 1,396,469 -3.58(-2.17%)
Oct 23, 2017 165.14 166.06 164.11 164.69 981,733 -0.24(-0.14%)
Oct 20, 2017 164.82 165.01 163.65 164.93 1,101,944 -0.09(-0.06%)
Oct 19, 2017 165.17 165.70 164.28 165.02 895,943 +0.41(+0.25%)
Oct 18, 2017 165.53 166.39 164.27 164.61 673,426 -0.93(-0.56%)
Oct 17, 2017 166.19 166.98 164.33 165.53 943,331 -1.29(-0.77%)
Oct 16, 2017 167.87 168.30 166.01 166.82 1,001,664 -0.77(-0.46%)
Oct 13, 2017 166.78 168.33 165.88 167.59 1,379,373 +1.34(+0.81%)
Oct 12, 2017 164.55 166.33 164.45 166.25 706,262 +1.63(+0.99%)
Oct 11, 2017 163.33 165.02 162.29 164.62 1,021,719 +1.27(+0.78%)
Oct 10, 2017 164.04 165.53 162.28 163.34 1,053,246 -0.62(-0.38%)
Oct 09, 2017 163.49 164.90 162.32 163.96 828,990 +0.31(+0.19%)
Oct 06, 2017 163.33 164.11 162.27 163.65 1,104,681 -0.20(-0.12%)
Oct 05, 2017 164.49 165.28 163.62 163.85 888,469 -0.15(-0.09%)
Oct 04, 2017 163.03 164.13 162.28 163.99 687,545 +0.73(+0.45%)
Oct 03, 2017 164.65 165.22 162.92 163.27 748,593 -1.04(-0.63%)
Oct 02, 2017 164.52 165.21 163.64 164.31 1,005,746 +0.22(+0.14%)
Sep 29, 2017 163.13 164.43 161.99 164.09 1,186,394 +0.95(+0.58%)
Sep 28, 2017 162.35 163.33 160.78 163.13 715,381 +0.59(+0.36%)
Sep 27, 2017 163.75 163.75 160.89 162.54 952,279 -1.65(-1.00%)
Sep 26, 2017 164.59 165.51 164.07 164.19 880,814 -0.06(-0.04%)
Sep 25, 2017 163.70 165.21 163.00 164.25 691,230 +0.38(+0.23%)
Sep 22, 2017 165.16 165.82 163.42 163.87 652,385 -0.89(-0.54%)
Sep 21, 2017 164.10 166.23 163.62 164.76 876,341 +0.58(+0.36%)
Sep 20, 2017 165.60 166.08 163.05 164.18 919,235 -1.24(-0.75%)
Sep 19, 2017 165.62 166.03 164.76 165.41 995,233 -0.10(-0.06%)
Sep 18, 2017 164.10 165.93 164.10 165.51 1,038,863 +1.30(+0.79%)
Sep 15, 2017 162.91 164.34 162.43 164.21 1,346,035 +1.22(+0.75%)
Sep 14, 2017 160.16 164.08 159.18 162.99 1,047,632 +2.93(+1.83%)
Sep 13, 2017 159.20 160.04 158.03 160.06 842,922 +0.89(+0.56%)
Sep 12, 2017 161.43 158.76 159.17 1,617,257 -2.93(-1.81%)
Sep 11, 2017 164.09 164.09 159.78 162.10 2,085,097 -3.73(-2.25%)
Sep 08, 2017 162.75 167.06 162.69 165.83 1,737,501 +3.06(+1.88%)
Sep 07, 2017 158.36 163.46 158.26 162.77 1,861,016 +4.85(+3.07%)
Sep 06, 2017 157.62 159.13 157.60 157.91 1,269,622 +0.94(+0.60%)
Sep 05, 2017 156.16 157.21 155.70 156.98 864,722 +0.59(+0.38%)
Sep 01, 2017 156.34 156.97 155.86 156.39 537,457 +0.41(+0.26%)
Aug 31, 2017 156.59 157.24 155.28 155.98 1,129,651 -0.46(-0.29%)
Aug 30, 2017 155.80 156.43 153.97 156.43 683,936 +0.28(+0.18%)
Aug 29, 2017 155.22 157.00 155.19 156.15 694,375 +0.97(+0.62%)
Aug 28, 2017 154.85 155.51 153.27 155.19 807,705 +0.33(+0.21%)
Aug 25, 2017 155.46 156.02 154.20 154.86 749,473 -0.61(-0.39%)
Aug 24, 2017 156.02 157.07 155.23 155.47 957,838 -0.57(-0.37%)
Aug 23, 2017 153.02 156.88 152.86 156.04 1,272,083 +2.91(+1.90%)
Aug 22, 2017 152.36 153.43 151.52 153.13 1,049,037 +0.93(+0.61%)
Aug 21, 2017 149.65 152.79 149.31 152.20 1,307,310 +3.10(+2.08%)
Aug 18, 2017 149.57 150.20 147.74 149.10 1,044,983 -1.09(-0.73%)
Aug 17, 2017 151.10 152.00 150.20 150.20 959,261 -0.97(-0.64%)
Aug 16, 2017 153.44 153.91 151.01 151.17 1,153,851 -1.95(-1.28%)
Aug 15, 2017 152.17 153.24 151.39 153.12 857,333 +0.79(+0.52%)
Aug 14, 2017 151.93 152.58 151.51 152.33 1,062,822 +1.45(+0.96%)
Aug 11, 2017 152.53 152.53 150.01 150.88 829,827 -1.53(-1.01%)
Aug 10, 2017 152.29 153.02 151.31 152.41 777,318 -0.18(-0.11%)
Aug 09, 2017 152.29 153.34 151.75 152.59 850,490 +0.15(+0.10%)
Aug 08, 2017 152.48 153.06 150.69 152.44 945,138 -0.30(-0.20%)
Aug 07, 2017 153.07 153.36 152.07 152.74 703,922 -0.31(-0.20%)
Aug 04, 2017 152.17 153.43 151.64 153.05 884,917 +0.87(+0.57%)
Aug 03, 2017 152.70 154.17 150.55 152.18 1,145,486 -1.43(-0.93%)
Aug 02, 2017 153.67 155.17 152.70 153.61 1,229,415 -0.46(-0.30%)
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.