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

Extra Space Storage Inc (NY: EXR )

146.22 +5.27 (+3.74%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2011 12.19 12.24 12.09 12.24 1,398,920 +0.13(+1.10%)
Jan 28, 2011 12.32 12.37 12.10 12.11 3,020,439 -0.25(-2.01%)
Jan 27, 2011 12.25 12.44 12.22 12.35 1,364,118 +0.15(+1.20%)
Jan 26, 2011 12.11 12.30 12.07 12.21 1,324,007 +0.11(+0.95%)
Jan 25, 2011 11.91 12.09 11.86 12.09 841,198 +0.11(+0.90%)
Jan 24, 2011 11.93 12.07 11.91 11.98 570,234 +0.03(+0.27%)
Jan 21, 2011 11.83 11.99 11.76 11.95 1,188,663 +0.20(+1.73%)
Jan 20, 2011 11.52 11.79 11.51 11.75 1,651,818 +0.15(+1.32%)
Jan 19, 2011 11.63 11.63 11.51 11.60 1,343,454 +0.00(+0.00%)
Jan 18, 2011 11.65 11.75 11.58 11.60 1,405,735 -0.08(-0.65%)
Jan 14, 2011 11.72 11.81 11.55 11.67 1,066,967 +0.18(+1.55%)
Jan 13, 2011 11.45 11.49 11.38 11.49 550,638 +0.03(+0.22%)
Jan 12, 2011 11.45 11.49 11.38 11.47 955,312 +0.10(+0.84%)
Jan 11, 2011 11.41 11.44 11.29 11.37 782,773 +0.00(+0.00%)
Jan 10, 2011 11.21 11.45 11.11 11.37 1,049,401 +0.13(+1.13%)
Jan 07, 2011 11.20 11.33 11.07 11.25 1,878,407 +0.11(+0.97%)
Jan 06, 2011 11.28 11.33 11.12 11.14 852,394 -0.16(-1.41%)
Jan 05, 2011 11.22 11.44 11.20 11.30 1,117,741 +0.03(+0.28%)
Jan 04, 2011 11.42 11.44 11.07 11.27 1,153,332 -0.12(-1.06%)
Jan 03, 2011 11.15 11.42 11.08 11.39 756,275 +0.31(+2.82%)
Dec 31, 2010 11.14 11.23 11.03 11.07 644,548 -0.09(-0.80%)
Dec 30, 2010 11.20 11.23 11.16 11.16 566,336 -0.02(-0.17%)
Dec 29, 2010 11.21 11.21 11.14 11.18 441,334 +0.02(+0.17%)
Dec 28, 2010 11.13 11.22 11.04 11.16 1,167,452 +0.05(+0.46%)
Dec 27, 2010 11.03 11.13 11.02 11.11 393,823 +0.06(+0.58%)
Dec 23, 2010 11.13 11.16 10.99 11.05 1,256,476 -0.11(-1.03%)
Dec 22, 2010 11.10 11.21 11.05 11.16 1,285,846 +0.06(+0.52%)
Dec 21, 2010 10.97 11.11 10.91 11.11 527,561 +0.17(+1.57%)
Dec 20, 2010 10.88 11.01 10.88 10.93 813,309 +0.08(+0.76%)
Dec 17, 2010 10.86 10.95 10.81 10.85 1,959,765 +0.02(+0.18%)
Dec 16, 2010 10.76 10.88 10.71 10.83 1,457,022 +0.10(+0.95%)
Dec 15, 2010 10.81 10.96 10.73 10.73 2,885,113 -0.12(-1.12%)
Dec 14, 2010 11.15 11.15 10.82 10.85 2,615,145 -0.29(-2.57%)
Dec 13, 2010 11.05 11.27 11.03 11.14 1,938,895 +0.14(+1.27%)
Dec 10, 2010 10.87 11.15 10.87 11.00 1,951,700 +0.13(+1.17%)
Dec 09, 2010 10.93 10.98 10.83 10.87 1,894,727 +0.01(+0.06%)
Dec 08, 2010 10.99 10.99 10.79 10.86 2,574,998 -0.04(-0.35%)
Dec 07, 2010 10.72 10.98 10.69 10.90 2,540,820 +0.29(+2.74%)
Dec 06, 2010 10.47 10.64 10.32 10.61 1,077,888 +0.13(+1.21%)
Dec 03, 2010 10.44 10.51 10.33 10.48 434,441 -0.01(-0.12%)
Dec 02, 2010 10.38 10.50 10.33 10.50 1,606,529 +0.15(+1.41%)
Dec 01, 2010 10.32 10.39 10.21 10.35 1,807,820 +0.22(+2.12%)
Nov 30, 2010 10.14 10.22 10.09 10.14 2,087,948 -0.11(-1.11%)
Nov 29, 2010 10.27 10.31 10.09 10.25 786,131 -0.06(-0.55%)
Nov 26, 2010 10.21 10.36 10.21 10.31 234,724 +0.01(+0.12%)
Nov 24, 2010 10.01 10.30 10.30 10.30 1,074,883 +0.40(+4.03%)
Nov 23, 2010 9.859 9.985 9.821 9.896 834,334 -0.09(-0.89%)
Nov 22, 2010 9.877 10.02 9.871 9.985 478,133 +0.06(+0.57%)
Nov 19, 2010 9.859 9.953 9.833 9.928 493,989 -0.01(-0.13%)
Nov 18, 2010 9.998 10.05 9.909 9.941 549,248 +0.03(+0.26%)
Nov 17, 2010 9.821 9.953 9.770 9.915 514,881 +0.09(+0.90%)
Nov 16, 2010 10.11 10.20 9.738 9.827 887,314 -0.39(-3.84%)
Nov 15, 2010 10.40 10.43 10.19 10.22 673,412 -0.15(-1.46%)
Nov 12, 2010 10.43 10.55 10.35 10.37 579,764 -0.14(-1.33%)
Nov 11, 2010 10.41 10.60 10.41 10.51 618,151 +0.01(+0.06%)
Nov 10, 2010 10.53 10.65 10.42 10.50 678,358 +0.01(+0.12%)
Nov 09, 2010 10.86 10.92 10.44 10.49 1,329,578 -0.35(-3.27%)
Nov 08, 2010 10.89 10.93 10.74 10.85 735,093 -0.11(-1.04%)
Nov 05, 2010 10.91 11.02 10.88 10.96 743,575 +0.04(+0.41%)
Nov 04, 2010 10.76 10.92 10.69 10.92 1,489,003 +0.28(+2.68%)
Nov 03, 2010 10.66 10.69 10.52 10.63 924,898 -0.04(-0.36%)
Nov 02, 2010 10.68 10.80 10.64 10.67 1,958,620 +0.16(+1.51%)
Nov 01, 2010 10.27 10.57 10.27 10.51 1,383,321 +0.26(+2.53%)
Oct 29, 2010 10.00 10.42 10.00 10.25 2,164,558 +0.24(+2.40%)
Oct 28, 2010 10.09 10.17 9.896 10.01 926,241 -0.01(-0.13%)
Oct 27, 2010 10.14 10.23 9.941 10.02 1,114,445 -0.25(-2.40%)
Oct 25, 2010 10.25 10.32 10.23 10.27 1,842,194 +0.07(+0.68%)
Oct 22, 2010 10.24 10.25 10.11 10.20 656,186 +0.01(+0.06%)
Oct 21, 2010 10.25 10.33 10.10 10.19 1,150,508 -0.04(-0.37%)
Oct 20, 2010 10.14 10.40 10.13 10.23 1,369,418 +0.15(+1.44%)
Oct 19, 2010 10.12 10.31 9.985 10.09 2,106,461 -0.17(-1.67%)
Oct 18, 2010 10.16 10.26 10.09 10.26 786,212 +0.13(+1.31%)
Oct 15, 2010 10.28 10.30 10.11 10.12 1,324,484 -0.18(-1.72%)
Oct 14, 2010 10.38 10.40 10.19 10.30 800,686 -0.06(-0.61%)
Oct 13, 2010 10.22 10.51 10.15 10.36 1,563,820 +0.22(+2.12%)
Oct 12, 2010 10.12 10.37 10.07 10.15 1,499,125 +0.03(+0.25%)
Oct 11, 2010 10.17 10.18 10.07 10.12 702,089 -0.03(-0.31%)
Oct 08, 2010 10.16 10.21 10.00 10.16 814,029 +0.04(+0.44%)
Oct 07, 2010 10.30 10.35 10.07 10.11 2,727 -0.11(-1.05%)
Oct 06, 2010 10.54 10.61 10.18 10.22 2,059,823 -0.37(-3.47%)
Oct 05, 2010 10.39 10.64 10.31 10.59 1,379,195 +0.32(+3.08%)
Oct 04, 2010 10.21 10.28 10.05 10.27 698,538 +0.04(+0.37%)
Oct 01, 2010 10.23 10.31 10.11 10.23 1,076,595 +0.08(+0.79%)
Sep 30, 2010 10.15 10.46 10.14 10.15 20,843 -0.13(-1.27%)
Sep 29, 2010 10.24 10.32 10.11 10.28 1,251,860 -0.03(-0.31%)
Sep 28, 2010 10.31 10.39 10.07 10.31 27,738 -0.01(-0.06%)
Sep 27, 2010 10.55 10.59 10.23 10.32 1,130,632 -0.25(-2.34%)
Sep 24, 2010 10.31 10.63 10.28 10.57 967,114 +0.42(+4.18%)
Sep 23, 2010 10.26 10.42 10.14 10.14 5,333 -0.24(-2.32%)
Sep 22, 2010 10.43 10.55 10.33 10.38 5,298,209 -0.10(-0.97%)
Sep 21, 2010 10.80 10.80 10.42 10.48 1,671,680 -0.32(-2.99%)
Sep 20, 2010 10.55 10.82 10.48 10.81 1,985,415 +0.31(+2.95%)
Sep 17, 2010 10.50 10.61 10.35 10.50 1,674,358 -0.01(-0.06%)
Sep 15, 2010 10.30 10.52 10.25 10.50 1,423,824 +0.16(+1.53%)
Sep 14, 2010 10.23 10.42 10.16 10.35 843,617 +0.10(+0.99%)
Sep 13, 2010 10.11 10.28 10.02 10.24 542,313 +0.28(+2.86%)
Sep 10, 2010 9.884 10.04 9.853 9.960 524,697 +0.09(+0.89%)
Sep 09, 2010 10.23 10.23 9.784 9.872 1,047,775 -0.22(-2.18%)
Sep 08, 2010 10.12 10.26 10.04 10.09 1,067 +0.03(+0.25%)
Sep 07, 2010 10.21 10.24 10.06 10.07 4,368 -0.18(-1.72%)
Sep 03, 2010 10.12 10.30 10.12 10.24 1,184,985 +0.21(+2.13%)
Sep 02, 2010 10.04 10.07 9.941 10.03 4,020 -0.02(-0.19%)
Sep 01, 2010 9.759 10.05 9.677 10.05 956,338 +0.43(+4.44%)
Aug 31, 2010 9.614 9.658 9.337 9.620 6,043 +0.18(+1.93%)
Aug 30, 2010 9.494 9.601 9.394 9.438 1,105,906 -0.11(-1.12%)
Aug 27, 2010 9.469 9.545 9.262 9.545 674,379 +0.11(+1.20%)
Aug 26, 2010 9.595 9.639 9.369 9.432 3,059 -0.14(-1.51%)
Aug 25, 2010 9.249 9.608 9.212 9.576 3,029 +0.26(+2.84%)
Aug 24, 2010 9.193 9.419 9.079 9.312 12,309 -0.01(-0.13%)
Aug 23, 2010 9.545 9.582 9.312 9.325 604,544 -0.18(-1.85%)
Aug 20, 2010 9.476 9.532 9.375 9.501 714,909 -0.02(-0.20%)
Aug 19, 2010 9.777 9.840 9.520 9.520 9,192 -0.31(-3.20%)
Aug 18, 2010 9.865 10.01 9.671 9.834 55,722 -0.01(-0.13%)
Aug 17, 2010 9.645 9.891 9.564 9.847 20,743 +0.31(+3.30%)
Aug 16, 2010 9.318 9.614 9.243 9.532 677,614 +0.14(+1.47%)
Aug 13, 2010 9.394 9.538 9.394 9.394 1,144,942 -0.14(-1.52%)
Aug 12, 2010 9.526 9.803 9.463 9.538 1,828 -0.14(-1.49%)
Aug 11, 2010 9.677 9.809 9.582 9.683 1,235,426 -0.20(-2.04%)
Aug 10, 2010 9.909 9.979 9.740 9.884 19,321 -0.19(-1.93%)
Aug 09, 2010 9.935 10.11 9.847 10.08 664,929 +0.23(+2.36%)
Aug 06, 2010 9.847 9.903 9.608 9.847 793,659 -0.08(-0.76%)
Aug 05, 2010 9.872 10.03 9.840 9.922 802,869 -0.04(-0.44%)
Aug 04, 2010 9.947 10.06 9.865 9.966 5,803 +0.02(+0.19%)
Aug 03, 2010 9.884 10.09 9.771 9.947 2,295,187 +0.02(+0.19%)
Aug 02, 2010 9.903 10.04 9.803 9.928 1,829,872 +0.18(+1.81%)
Jul 30, 2010 9.752 9.834 9.432 9.752 2,335,112 +0.09(+0.98%)
Jul 29, 2010 9.834 9.891 9.526 9.658 1,009,914 -0.04(-0.45%)
Jul 28, 2010 9.702 9.809 9.614 9.702 7,129 +0.00(+0.00%)
Jul 27, 2010 9.759 9.853 9.582 9.702 20,796 +0.00(+0.00%)
Jul 26, 2010 9.482 9.715 9.381 9.702 1,466,925 +0.26(+2.80%)
Jul 23, 2010 9.186 9.450 9.042 9.438 1,268,475 +0.19(+2.04%)
Jul 22, 2010 8.960 9.306 8.960 9.249 2,061 +0.41(+4.70%)
Jul 21, 2010 9.017 9.042 8.771 8.834 2,052,994 -0.09(-1.06%)
Jul 20, 2010 8.664 8.941 8.532 8.929 31,377 +0.16(+1.79%)
Jul 19, 2010 8.727 8.797 8.620 8.771 1,199,552 +0.05(+0.58%)
Jul 16, 2010 8.721 8.891 8.677 8.721 2,257,951 -0.23(-2.53%)
Jul 15, 2010 9.010 9.017 8.753 8.947 1,104,630 -0.05(-0.56%)
Jul 14, 2010 9.168 9.180 8.947 8.998 1,723,293 -0.23(-2.45%)
Jul 13, 2010 9.224 9.344 9.029 9.224 12,013 +0.35(+3.97%)
Jul 12, 2010 8.828 9.004 8.771 8.872 958,582 -0.01(-0.14%)
Jul 09, 2010 8.885 8.947 8.709 8.885 1,121,956 +0.13(+1.44%)
Jul 08, 2010 8.759 8.885 8.620 8.759 3,651 +0.06(+0.72%)
Jul 07, 2010 8.262 8.734 8.262 8.696 1,819,953 +0.50(+6.06%)
Jul 06, 2010 8.199 8.702 8.136 8.199 7,619 -0.27(-3.19%)
Jul 02, 2010 8.470 8.790 8.344 8.470 1,611,477 -0.24(-2.74%)
Jul 01, 2010 8.740 8.809 8.526 8.709 1,598,500 -0.03(-0.36%)
Jun 30, 2010 8.740 9.023 8.671 8.740 9,637 -0.01(-0.07%)
Jun 29, 2010 8.935 8.935 8.696 8.746 1,409,111 -0.41(-4.46%)
Jun 25, 2010 9.155 9.243 8.872 9.155 1,264,017 +0.21(+2.32%)
Jun 24, 2010 8.947 9.193 8.897 8.947 718 -0.21(-2.33%)
Jun 23, 2010 9.149 9.293 9.023 9.161 1,004,336 -0.02(-0.21%)
Jun 22, 2010 9.180 9.488 9.168 9.180 3,521 -0.09(-1.02%)
Jun 21, 2010 9.469 9.501 9.230 9.274 1,499,256 -0.09(-0.94%)
Jun 18, 2010 9.362 9.419 9.268 9.362 2,189,287 -0.01(-0.07%)
Jun 17, 2010 9.369 9.432 9.174 9.369 3,527,375 -0.04(-0.47%)
Jun 16, 2010 9.671 9.777 9.337 9.413 3,249,500 -0.35(-3.54%)
Jun 15, 2010 9.759 9.821 9.369 9.759 6,121 +0.26(+2.78%)
Jun 14, 2010 9.212 9.526 9.149 9.494 2,708,394 +0.33(+3.57%)
Jun 11, 2010 8.872 9.180 8.734 9.168 1,328,186 +0.15(+1.67%)
Jun 10, 2010 9.017 9.048 8.817 9.017 5,726 +0.25(+2.85%)
Jun 09, 2010 8.754 8.960 8.654 8.767 1,256,620 +0.09(+1.01%)
Jun 08, 2010 8.598 8.692 8.299 8.679 1,140,006 +0.10(+1.16%)
Jun 07, 2010 8.692 8.898 8.561 8.579 924,453 -0.09(-1.01%)
Jun 04, 2010 8.667 9.010 8.654 8.667 1,565,998 -0.44(-4.87%)
Jun 03, 2010 9.110 9.341 9.073 9.110 5,786 -0.10(-1.08%)
Jun 02, 2010 9.210 9.257 8.910 9.210 1,843,756 +0.22(+2.43%)
Jun 01, 2010 8.992 9.348 8.992 8.992 4,999 -0.40(-4.26%)
May 28, 2010 9.391 9.529 9.241 9.391 1,581,246 -0.14(-1.51%)
May 27, 2010 9.304 9.541 9.191 9.535 1,236,529 +0.51(+5.60%)
May 26, 2010 9.029 9.348 8.954 9.029 5,015 +0.06(+0.63%)
May 25, 2010 8.648 9.017 8.567 8.973 1,166,552 -0.04(-0.48%)
May 24, 2010 9.123 9.260 8.998 9.017 996,784 -0.12(-1.37%)
May 21, 2010 8.611 9.141 8.555 9.141 1,998,684 +0.39(+4.42%)
May 20, 2010 8.786 9.060 8.742 8.754 1,981,129 -0.57(-6.10%)
May 19, 2010 9.397 9.566 9.110 9.323 1,229,557 -0.15(-1.58%)
May 18, 2010 10.07 10.11 9.379 9.472 1,534,662 -0.44(-4.41%)
May 17, 2010 9.835 10.12 9.441 9.910 2,033,691 +0.14(+1.41%)
May 14, 2010 9.772 9.810 9.616 9.772 1,593,492 -0.12(-1.20%)
May 13, 2010 10.10 10.15 9.803 9.891 1,299,308 -0.24(-2.40%)
May 12, 2010 9.959 10.15 9.897 10.13 2,770,485 +0.23(+2.33%)
May 11, 2010 10.02 10.03 9.797 9.903 2,357,220 -0.04(-0.38%)
May 10, 2010 9.791 9.953 9.766 9.941 2,221,891 +0.54(+5.78%)
May 07, 2010 9.504 9.735 9.235 9.397 2,852,060 -0.20(-2.08%)
May 06, 2010 9.816 9.984 9.148 9.597 3,264,836 -0.15(-1.54%)
May 05, 2010 9.806 9.984 9.635 9.747 2,553,935 +0.01(+0.06%)
May 04, 2010 9.678 9.853 9.391 9.741 1,720,134 +0.02(+0.26%)
May 03, 2010 9.416 9.853 9.348 9.716 1,936,205 +0.34(+3.60%)
Apr 30, 2010 9.466 9.516 9.235 9.379 1,890,745 -0.09(-0.92%)
Apr 29, 2010 8.992 9.466 8.992 9.466 1,037,531 +0.59(+6.61%)
Apr 28, 2010 9.010 9.067 8.860 8.879 1,038,891 -0.07(-0.84%)
Apr 27, 2010 9.191 9.298 8.942 8.954 1,333,000 -0.31(-3.30%)
Apr 26, 2010 9.017 9.285 9.017 9.260 891,614 +0.21(+2.28%)
Apr 23, 2010 8.860 9.054 8.761 9.054 795,592 +0.23(+2.62%)
Apr 22, 2010 8.692 8.879 8.629 8.823 525,773 +0.02(+0.28%)
Apr 21, 2010 8.492 8.829 8.480 8.798 891,702 +0.30(+3.53%)
Apr 20, 2010 8.461 8.498 8.342 8.498 1,431,599 +0.07(+0.81%)
Apr 19, 2010 8.299 8.455 8.211 8.430 1,037,336 +0.09(+1.05%)
Apr 16, 2010 8.492 8.561 8.242 8.342 2,127,952 -0.21(-2.41%)
Apr 15, 2010 8.942 8.985 8.548 8.548 1,142,360 -0.44(-4.86%)
Apr 14, 2010 8.848 8.998 8.748 8.985 1,127,482 +0.18(+2.06%)
Apr 13, 2010 8.505 8.848 8.430 8.804 1,257,560 +0.29(+3.45%)
Apr 12, 2010 8.561 8.651 8.492 8.511 1,079,000 -0.10(-1.16%)
Apr 09, 2010 8.380 8.642 8.311 8.611 868,852 +0.22(+2.68%)
Apr 08, 2010 8.442 8.523 8.361 8.386 1,130,632 -0.08(-0.96%)
Apr 07, 2010 8.330 8.539 8.330 8.467 1,647,328 +0.10(+1.19%)
Apr 06, 2010 8.055 8.373 8.055 8.367 919,974 +0.29(+3.55%)
Apr 05, 2010 7.961 8.142 7.949 8.080 529,764 +0.14(+1.81%)
Apr 01, 2010 7.949 7.936 7.936 7.936 859,360 +0.02(+0.24%)
Mar 31, 2010 8.142 8.142 7.880 7.918 1,164,965 -0.24(-2.98%)
Mar 30, 2010 8.155 8.208 8.092 8.161 822,717 +0.02(+0.31%)
Mar 29, 2010 8.124 8.199 8.064 8.136 919,171 +0.02(+0.23%)
Mar 26, 2010 8.111 8.217 8.055 8.117 1,117,153 +0.06(+0.78%)
Mar 25, 2010 8.199 8.336 8.049 8.055 1,367,700 -0.09(-1.07%)
Mar 24, 2010 8.086 8.317 8.086 8.142 983,428 -0.01(-0.15%)
Mar 23, 2010 8.036 8.199 7.961 8.155 1,161,195 +0.10(+1.24%)
Mar 22, 2010 7.974 8.080 7.899 8.055 1,799,374 +0.02(+0.23%)
Mar 19, 2010 8.274 8.311 8.024 8.036 2,715,357 -0.19(-2.35%)
Mar 18, 2010 8.180 8.299 8.117 8.230 727,354 +0.03(+0.38%)
Mar 17, 2010 8.180 8.311 8.142 8.199 854,053 +0.02(+0.23%)
Mar 16, 2010 8.055 8.211 8.024 8.180 1,365,779 +0.19(+2.34%)
Mar 15, 2010 7.993 8.030 7.949 7.993 928,791 +0.05(+0.63%)
Mar 12, 2010 7.893 7.986 7.861 7.943 1,255,959 +0.10(+1.27%)
Mar 11, 2010 7.799 7.843 7.690 7.843 1,631,720 +0.00(+0.00%)
Mar 10, 2010 7.830 7.942 7.775 7.843 1,323,762 +0.00(+0.00%)
Mar 09, 2010 7.719 8.090 7.682 7.843 2,945,614 +0.11(+1.44%)
Mar 08, 2010 7.601 7.737 7.576 7.731 1,105,873 +0.17(+2.21%)
Mar 05, 2010 7.298 7.613 7.298 7.564 1,447,682 +0.30(+4.09%)
Mar 04, 2010 7.006 7.273 7.006 7.267 648,098 +0.26(+3.71%)
Mar 03, 2010 6.957 7.044 6.920 7.006 2,892,268 +0.09(+1.25%)
Mar 02, 2010 7.062 7.143 6.876 6.920 2,610,398 -0.11(-1.50%)
Mar 01, 2010 7.019 7.143 6.969 7.025 1,019,485 +0.04(+0.53%)
Feb 26, 2010 7.068 7.097 6.963 6.988 1,836,042 -0.09(-1.31%)
Feb 25, 2010 7.019 7.136 7.013 7.081 1,225,811 -0.04(-0.61%)
Feb 24, 2010 7.186 7.186 7.099 7.124 1,582,025 -0.01(-0.17%)
Feb 23, 2010 6.678 7.223 6.678 7.136 3,834,055 -0.30(-4.00%)
Feb 22, 2010 7.533 7.638 7.434 7.434 1,402,083 -0.04(-0.58%)
Feb 19, 2010 7.304 7.545 7.298 7.477 1,060,182 +0.14(+1.94%)
Feb 18, 2010 7.198 7.353 7.136 7.335 561,609 +0.15(+2.07%)
Feb 17, 2010 7.236 7.273 7.167 7.186 928,045 +0.01(+0.09%)
Feb 16, 2010 7.124 7.192 7.013 7.180 713,057 +0.14(+2.02%)
Feb 12, 2010 6.882 7.037 7.037 7.037 650,216 +0.04(+0.62%)
Feb 11, 2010 6.858 7.025 6.740 6.994 583,059 +0.10(+1.44%)
Feb 10, 2010 6.845 7.019 6.690 6.895 835,946 +0.03(+0.45%)
Feb 09, 2010 6.988 7.075 6.765 6.864 1,043,615 -0.03(-0.45%)
Feb 08, 2010 7.000 7.087 6.876 6.895 666,866 -0.14(-1.94%)
Feb 05, 2010 6.938 7.050 6.821 7.031 678,022 +0.11(+1.52%)
Feb 04, 2010 7.155 7.229 6.895 6.926 985,848 -0.27(-3.70%)
Feb 03, 2010 7.205 7.267 7.155 7.192 858,224 -0.07(-0.94%)
Feb 02, 2010 7.130 7.329 7.118 7.260 1,363,177 +0.21(+3.03%)
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.