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

Extra Space Storage Inc (NY: EXR )

142.68 +0.81 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 30, 2009 5.359 5.390 4.987 5.024 0 -0.24(-4.59%)
Jan 29, 2009 5.619 5.625 5.253 5.266 1,793,897 -0.46(-8.01%)
Jan 28, 2009 5.613 5.730 5.427 5.724 2,578,246 +0.28(+5.12%)
Jan 27, 2009 5.359 5.501 5.235 5.445 2,423,731 +0.14(+2.69%)
Jan 26, 2009 5.284 5.489 5.191 5.303 1,252,196 +0.01(+0.23%)
Jan 23, 2009 5.043 5.377 4.974 5.290 1,458,017 +0.06(+1.07%)
Jan 22, 2009 5.018 5.513 4.999 5.235 1,812,582 +0.05(+0.96%)
Jan 21, 2009 5.284 5.284 4.882 5.185 2,937,160 +0.05(+0.97%)
Jan 20, 2009 5.755 5.755 5.111 5.136 1,945,800 -0.71(-12.09%)
Jan 16, 2009 5.594 5.860 5.513 5.842 1,154,869 +0.32(+5.72%)
Jan 15, 2009 5.359 5.650 5.105 5.526 1,353,265 +0.15(+2.88%)
Jan 14, 2009 5.482 5.526 5.328 5.371 838,724 -0.30(-5.35%)
Jan 13, 2009 5.439 5.693 5.390 5.674 1,906,886 +0.14(+2.58%)
Jan 12, 2009 5.705 5.848 5.458 5.532 1,293,209 -0.32(-5.50%)
Jan 09, 2009 6.127 6.127 5.823 5.854 1,116,990 -0.26(-4.26%)
Jan 08, 2009 6.170 6.344 6.046 6.114 742,782 -0.12(-1.89%)
Jan 07, 2009 6.263 6.467 6.170 6.232 1,060,519 -0.20(-3.18%)
Jan 06, 2009 6.040 6.498 5.916 6.436 2,436,574 +0.42(+6.89%)
Jan 05, 2009 6.257 6.313 5.916 6.021 1,876,438 -0.27(-4.33%)
Jan 02, 2009 6.405 6.474 6.238 6.294 0 -0.10(-1.55%)
Jan 01, 2009 5.959 6.486 5.867 6.393 0 +0.00(+0.00%)
Dec 31, 2008 5.959 6.486 5.867 6.393 1,312,554 +0.48(+8.18%)
Dec 30, 2008 5.916 6.000 5.736 5.910 1,234,347 +0.10(+1.71%)
Dec 29, 2008 6.028 6.028 5.730 5.811 1,301,366 -0.21(-3.50%)
Dec 26, 2008 5.928 6.139 5.780 6.021 998,277 -0.01(-0.10%)
Dec 24, 2008 6.090 6.158 6.021 6.028 466,333 -0.09(-1.42%)
Dec 23, 2008 6.405 6.511 6.065 6.114 1,535,651 -0.27(-4.17%)
Dec 22, 2008 6.752 6.765 6.077 6.381 2,025,354 -0.37(-5.42%)
Dec 19, 2008 6.306 6.895 6.306 6.746 4,756,238 +0.54(+8.68%)
Dec 18, 2008 6.269 6.616 6.083 6.207 2,466,264 -0.04(-0.69%)
Dec 17, 2008 5.767 6.498 5.613 6.251 2,073,440 +0.30(+5.10%)
Dec 16, 2008 5.390 5.953 4.981 5.947 1,128,387 +0.69(+13.07%)
Dec 15, 2008 5.482 5.526 5.080 5.259 1,530,738 -0.28(-5.03%)
Dec 12, 2008 4.981 5.575 4.981 5.538 1,633,102 +0.38(+7.32%)
Dec 11, 2008 5.613 5.662 4.981 5.160 2,155,334 -0.51(-8.96%)
Dec 10, 2008 5.457 5.741 5.300 5.668 2,078,767 +0.27(+4.91%)
Dec 09, 2008 5.916 6.042 5.355 5.403 1,822,650 -0.68(-11.20%)
Dec 08, 2008 5.602 6.115 5.457 6.084 1,558,694 +0.48(+8.61%)
Dec 05, 2008 4.951 5.602 4.782 5.602 1,538,527 +0.57(+11.39%)
Dec 04, 2008 5.053 5.379 4.902 5.029 1,081,335 -0.09(-1.77%)
Dec 03, 2008 4.824 5.222 4.752 5.120 2,360,049 +0.16(+3.16%)
Dec 02, 2008 4.697 4.975 4.613 4.963 1,802,260 +0.43(+9.44%)
Dec 01, 2008 5.252 5.252 4.492 4.535 1,632,787 -0.80(-15.03%)
Nov 28, 2008 5.192 5.391 5.107 5.337 666,846 +0.08(+1.49%)
Nov 26, 2008 4.631 5.282 4.390 5.258 2,482,500 +0.43(+9.00%)
Nov 25, 2008 5.126 5.126 4.498 4.824 3,804,735 -0.24(-4.65%)
Nov 24, 2008 4.149 5.120 4.100 5.059 3,019,305 +0.99(+24.48%)
Nov 21, 2008 4.070 4.131 3.606 4.064 2,956,708 +0.16(+4.17%)
Nov 20, 2008 4.354 4.456 3.859 3.901 2,376,510 -0.52(-11.73%)
Nov 19, 2008 5.065 5.077 4.414 4.420 1,628,504 -0.68(-13.25%)
Nov 18, 2008 5.367 5.499 4.854 5.095 1,848,777 -0.24(-4.52%)
Nov 17, 2008 5.270 5.536 5.083 5.337 1,775,103 +0.04(+0.68%)
Nov 14, 2008 5.807 5.807 5.246 5.300 1,970,936 -0.72(-12.01%)
Nov 13, 2008 5.735 6.030 5.505 6.024 3,022,158 +0.36(+6.39%)
Nov 12, 2008 5.922 5.982 5.602 5.662 1,948,056 -0.38(-6.29%)
Nov 11, 2008 6.223 6.276 5.897 6.042 2,396,068 -0.30(-4.75%)
Nov 10, 2008 6.868 7.109 6.259 6.344 1,215,847 -0.43(-6.32%)
Nov 07, 2008 6.585 6.772 6.425 6.772 2,013,728 +0.24(+3.69%)
Nov 06, 2008 6.724 6.820 6.476 6.531 1,511,079 -0.31(-4.58%)
Nov 05, 2008 7.146 7.327 6.820 6.844 1,115,582 -0.53(-7.20%)
Nov 04, 2008 7.206 7.465 7.091 7.375 1,515,719 +0.34(+4.80%)
Nov 03, 2008 6.705 7.248 6.705 7.037 1,091,124 +0.10(+1.39%)
Oct 31, 2008 6.307 6.977 6.283 6.941 1,417,821 +0.55(+8.69%)
Oct 30, 2008 6.440 6.458 6.205 6.386 1,643,328 +0.13(+2.02%)
Oct 29, 2008 6.163 6.482 5.982 6.259 2,009,277 +0.37(+6.24%)
Oct 28, 2008 5.554 5.958 5.083 5.891 1,658,780 +0.65(+12.30%)
Oct 27, 2008 5.704 5.934 5.228 5.246 2,237,220 -0.52(-9.09%)
Oct 24, 2008 5.855 6.060 5.717 5.771 2,082,017 -0.42(-6.73%)
Oct 23, 2008 6.428 6.549 5.644 6.187 2,680,044 -0.25(-3.93%)
Oct 22, 2008 6.633 6.892 6.277 6.440 1,193,008 -0.32(-4.73%)
Oct 21, 2008 6.814 7.001 6.748 6.760 1,784,803 -0.14(-2.10%)
Oct 20, 2008 6.923 7.007 6.748 6.904 1,211,131 +0.02(+0.35%)
Oct 17, 2008 6.910 7.290 6.742 6.880 1,593,649 -0.13(-1.81%)
Oct 16, 2008 7.067 7.315 6.440 7.007 2,138,980 +0.01(+0.09%)
Oct 15, 2008 7.592 7.676 6.549 7.001 1,115,139 -0.85(-10.83%)
Oct 14, 2008 8.521 8.521 7.399 7.851 1,883,670 -0.07(-0.91%)
Oct 13, 2008 8.322 8.322 7.387 7.924 1,738,223 +0.27(+3.55%)
Oct 10, 2008 6.663 7.797 6.247 7.652 2,872,225 +0.71(+10.25%)
Oct 09, 2008 8.062 8.285 6.868 6.941 3,126,390 -0.99(-12.47%)
Oct 08, 2008 7.592 8.135 7.423 7.930 2,892,085 +0.14(+1.78%)
Oct 07, 2008 8.346 8.388 7.791 7.791 2,307,612 -0.52(-6.24%)
Oct 06, 2008 8.406 8.418 8.104 8.309 2,086,579 -0.24(-2.75%)
Oct 03, 2008 8.870 9.051 8.533 8.545 2,321,201 -0.11(-1.25%)
Oct 02, 2008 8.985 9.045 8.623 8.653 1,826,593 -0.39(-4.33%)
Oct 01, 2008 9.045 9.365 8.997 9.045 1,681,242 -0.22(-2.34%)
Sep 30, 2008 9.220 9.323 8.925 9.262 1,297,494 +0.28(+3.16%)
Sep 29, 2008 9.184 9.401 8.888 8.979 1,652,878 -0.30(-3.19%)
Sep 26, 2008 8.858 9.292 8.635 9.274 0 +0.26(+2.88%)
Sep 25, 2008 9.045 9.142 8.979 9.015 1,183,055 -0.01(-0.07%)
Sep 24, 2008 9.570 9.570 8.955 9.021 1,828,957 -0.44(-4.65%)
Sep 23, 2008 9.534 9.980 9.383 9.461 1,202,189 -0.17(-1.81%)
Sep 22, 2008 10.46 10.46 9.546 9.636 1,223,854 -0.96(-9.05%)
Sep 19, 2008 10.50 10.70 9.467 10.59 0 +0.16(+1.56%)
Sep 18, 2008 9.190 10.52 8.768 10.43 2,838,753 +1.45(+16.11%)
Sep 17, 2008 9.528 9.528 8.979 8.985 1,656,011 -0.70(-7.22%)
Sep 16, 2008 8.786 9.751 8.786 9.684 1,589,969 +0.68(+7.57%)
Sep 15, 2008 9.033 9.534 8.997 9.003 769,038 -0.55(-5.74%)
Sep 12, 2008 9.292 9.552 9.208 9.552 648,347 +0.14(+1.54%)
Sep 11, 2008 9.118 9.407 9.051 9.407 790,424 -0.08(-0.89%)
Sep 10, 2008 9.576 9.708 9.395 9.491 1,192,967 -0.01(-0.06%)
Sep 09, 2008 9.745 9.853 9.497 9.497 1,175,980 -0.27(-2.78%)
Sep 08, 2008 9.606 9.926 9.491 9.769 1,247,400 +0.41(+4.38%)
Sep 05, 2008 9.316 9.425 9.226 9.359 0 -0.05(-0.58%)
Sep 04, 2008 9.648 9.666 9.347 9.413 988,514 -0.29(-2.98%)
Sep 03, 2008 9.509 9.733 9.443 9.702 1,079,680 +0.16(+1.71%)
Sep 02, 2008 9.672 9.769 9.401 9.540 1,097,222 +0.04(+0.44%)
Aug 29, 2008 9.461 9.618 9.407 9.497 546,704 -0.11(-1.13%)
Aug 28, 2008 9.298 9.606 9.208 9.606 492,240 +0.35(+3.78%)
Aug 27, 2008 9.166 9.365 9.136 9.256 642,304 +0.04(+0.46%)
Aug 26, 2008 9.063 9.220 9.015 9.214 1,214,383 +0.15(+1.66%)
Aug 25, 2008 9.154 9.172 9.027 9.063 676,403 -0.20(-2.15%)
Aug 22, 2008 9.087 9.280 8.991 9.262 756,251 +0.26(+2.88%)
Aug 21, 2008 8.919 9.118 8.894 9.003 810,555 -0.07(-0.80%)
Aug 20, 2008 9.009 9.160 8.882 9.075 938,294 +0.06(+0.67%)
Aug 19, 2008 8.949 9.021 8.882 9.015 869,065 -0.02(-0.27%)
Aug 18, 2008 9.256 9.256 8.876 9.039 1,124,374 -0.21(-2.28%)
Aug 15, 2008 9.280 9.347 9.099 9.250 0 +0.10(+1.05%)
Aug 14, 2008 9.069 9.304 9.009 9.154 1,274,402 +0.05(+0.60%)
Aug 13, 2008 9.063 9.190 8.997 9.099 1,689,020 -0.04(-0.40%)
Aug 12, 2008 9.033 9.226 8.912 9.136 4,049,365 +0.05(+0.60%)
Aug 11, 2008 8.744 9.118 8.689 9.081 1,578,234 +0.34(+3.86%)
Aug 08, 2008 8.418 8.780 8.297 8.744 1,509,733 +0.36(+4.32%)
Aug 07, 2008 8.575 8.575 8.322 8.382 1,642,890 -0.28(-3.20%)
Aug 06, 2008 8.689 8.774 8.545 8.659 1,211,960 -0.11(-1.24%)
Aug 05, 2008 8.545 8.786 8.472 8.768 1,100,194 +0.34(+4.01%)
Aug 04, 2008 8.641 8.677 8.394 8.430 2,224,338 -0.14(-1.62%)
Aug 01, 2008 8.563 8.593 8.382 8.569 1,321,515 +0.02(+0.28%)
Jul 31, 2008 8.309 8.581 8.243 8.545 2,983,553 +0.10(+1.21%)
Jul 30, 2008 8.539 8.864 8.382 8.442 3,584,341 -0.77(-8.32%)
Jul 29, 2008 9.208 9.286 8.906 9.208 1,101,574 +0.25(+2.83%)
Jul 28, 2008 9.172 9.359 8.919 8.955 665,184 -0.26(-2.81%)
Jul 25, 2008 9.220 9.401 9.118 9.214 1,002,733 +0.06(+0.66%)
Jul 24, 2008 9.570 9.570 9.130 9.154 1,210,030 -0.36(-3.74%)
Jul 23, 2008 9.425 9.618 9.292 9.509 1,209,766 +0.08(+0.90%)
Jul 22, 2008 8.925 9.449 8.870 9.425 1,331,217 +0.46(+5.11%)
Jul 21, 2008 8.925 8.991 8.653 8.967 1,203,807 -0.11(-1.26%)
Jul 18, 2008 9.238 9.316 8.991 9.081 1,159,561 -0.13(-1.38%)
Jul 17, 2008 8.991 9.220 8.834 9.208 1,367,455 +0.24(+2.69%)
Jul 16, 2008 8.635 8.967 8.527 8.967 1,492,670 +0.36(+4.20%)
Jul 15, 2008 8.720 9.021 8.581 8.605 1,341,603 -0.20(-2.26%)
Jul 14, 2008 9.292 9.316 8.780 8.804 801,429 -0.34(-3.76%)
Jul 11, 2008 9.063 9.220 8.888 9.148 1,309,235 -0.02(-0.20%)
Jul 10, 2008 8.900 9.220 8.894 9.166 1,186,506 +0.27(+2.98%)
Jul 09, 2008 9.528 9.528 8.876 8.900 958,737 -0.63(-6.64%)
Jul 08, 2008 9.027 9.576 8.997 9.534 1,316,806 +0.49(+5.40%)
Jul 07, 2008 9.256 9.298 8.997 9.045 1,034,024 -0.13(-1.45%)
Jul 04, 2008 9.184 9.286 9.136 9.178 422,233 +0.00(+0.00%)
Jul 03, 2008 9.184 9.286 9.136 9.178 422,233 +0.01(+0.13%)
Jul 02, 2008 9.274 9.329 9.124 9.166 893,718 -0.13(-1.36%)
Jul 01, 2008 9.166 9.298 9.069 9.292 1,022,563 +0.03(+0.33%)
Jun 30, 2008 9.220 9.383 9.148 9.262 883,299 +0.04(+0.39%)
Jun 27, 2008 9.268 9.292 9.093 9.226 1,884,342 -0.02(-0.26%)
Jun 26, 2008 9.353 9.473 9.214 9.250 659,226 -0.24(-2.48%)
Jun 25, 2008 9.407 9.636 9.353 9.485 981,751 +0.11(+1.22%)
Jun 24, 2008 9.196 9.437 9.118 9.371 985,899 +0.13(+1.37%)
Jun 23, 2008 9.576 9.588 9.220 9.244 796,973 -0.27(-2.79%)
Jun 20, 2008 9.660 9.714 9.377 9.509 1,568,070 -0.11(-1.13%)
Jun 19, 2008 9.353 9.624 9.250 9.618 995,005 +0.31(+3.30%)
Jun 18, 2008 9.250 9.365 9.154 9.310 1,125,429 -0.01(-0.13%)
Jun 17, 2008 9.636 9.666 9.323 9.323 812,421 -0.31(-3.19%)
Jun 16, 2008 9.515 9.681 9.455 9.630 873,153 +0.04(+0.44%)
Jun 13, 2008 9.546 9.588 9.329 9.588 775,954 +0.14(+1.53%)
Jun 12, 2008 9.401 9.684 9.371 9.443 1,150,052 +0.03(+0.32%)
Jun 11, 2008 9.588 9.636 9.371 9.413 1,186,068 -0.26(-2.68%)
Jun 10, 2008 9.648 9.769 9.600 9.672 1,235,389 +0.00(+0.00%)
Jun 09, 2008 9.763 9.829 9.600 9.672 1,380,032 -0.10(-1.05%)
Jun 06, 2008 9.901 9.998 9.751 9.775 1,194,701 -0.23(-2.29%)
Jun 05, 2008 9.889 10.00 9.859 10.00 891,546 +0.10(+1.04%)
Jun 04, 2008 9.733 10.06 9.600 9.901 1,065,695 +0.10(+0.98%)
Jun 03, 2008 9.920 10.01 9.684 9.805 1,434,867 -0.20(-1.99%)
Jun 02, 2008 10.08 10.08 9.847 10.00 1,220,270 -0.04(-0.36%)
May 30, 2008 10.03 10.15 9.938 10.04 3,200,362 -0.04(-0.36%)
May 29, 2008 10.14 10.16 9.974 10.08 1,101,323 -0.02(-0.24%)
May 28, 2008 10.17 10.21 10.04 10.10 1,029,739 -0.07(-0.71%)
May 27, 2008 10.06 10.22 10.05 10.17 984,391 +0.12(+1.20%)
May 26, 2008 9.829 10.05 9.721 10.05 0 +0.00(+0.00%)
May 23, 2008 9.829 10.05 9.721 10.05 1,634,505 +0.14(+1.40%)
May 22, 2008 9.956 9.980 9.835 9.913 1,459,118 -0.02(-0.18%)
May 21, 2008 9.998 10.06 9.829 9.932 1,465,156 -0.07(-0.72%)
May 20, 2008 10.02 10.08 9.907 10.00 1,156,357 -0.10(-0.96%)
May 19, 2008 10.05 10.15 9.889 10.10 1,369,664 -0.02(-0.18%)
May 16, 2008 10.01 10.12 9.889 10.12 1,297,985 +0.13(+1.33%)
May 15, 2008 9.877 10.01 9.865 9.986 2,233,731 +0.10(+0.98%)
May 14, 2008 9.950 9.950 9.769 9.889 16,062,583 -0.22(-2.21%)
May 13, 2008 10.22 10.25 9.913 10.11 3,059,535 -0.14(-1.35%)
May 12, 2008 10.23 10.37 10.19 10.25 633,697 +0.08(+0.77%)
May 09, 2008 10.18 10.25 10.06 10.17 483,337 -0.04(-0.35%)
May 08, 2008 10.33 10.34 10.15 10.21 521,452 -0.10(-0.94%)
May 07, 2008 10.61 10.61 10.27 10.31 761,418 -0.30(-2.84%)
May 06, 2008 10.57 10.66 10.48 10.61 594,804 +0.01(+0.06%)
May 05, 2008 10.76 10.76 10.43 10.60 686,565 -0.07(-0.68%)
May 02, 2008 10.73 10.79 10.64 10.67 1,022,291 +0.07(+0.63%)
May 01, 2008 10.19 10.62 10.19 10.61 676,846 +0.46(+4.51%)
Apr 30, 2008 10.40 10.47 10.02 10.15 806,998 -0.24(-2.26%)
Apr 29, 2008 10.38 10.50 10.18 10.38 1,104,275 +0.04(+0.41%)
Apr 28, 2008 10.41 10.46 10.24 10.34 970,503 -0.06(-0.58%)
Apr 25, 2008 10.40 10.49 10.15 10.40 399,761 +0.07(+0.64%)
Apr 24, 2008 10.22 10.35 9.956 10.34 1,536,986 +0.13(+1.30%)
Apr 23, 2008 10.06 10.28 9.938 10.20 698,295 +0.19(+1.87%)
Apr 22, 2008 10.14 10.19 9.907 10.02 570,262 -0.20(-1.95%)
Apr 21, 2008 10.32 10.37 10.18 10.21 428,114 -0.17(-1.63%)
Apr 18, 2008 10.32 10.73 10.32 10.38 612,965 +0.07(+0.64%)
Apr 17, 2008 10.21 10.60 10.10 10.32 803,688 +0.04(+0.35%)
Apr 16, 2008 10.15 10.30 10.11 10.28 1,073,068 +0.21(+2.03%)
Apr 15, 2008 10.02 10.09 9.956 10.08 510,900 +0.11(+1.15%)
Apr 14, 2008 9.913 10.28 9.835 9.962 841,983 +0.01(+0.06%)
Apr 11, 2008 9.944 10.17 9.877 9.956 1,083,398 -0.09(-0.90%)
Apr 10, 2008 10.05 10.14 9.913 10.05 869,305 +0.02(+0.18%)
Apr 09, 2008 10.42 10.46 9.992 10.03 748,909 -0.34(-3.26%)
Apr 08, 2008 10.26 10.46 10.15 10.37 1,075,521 +0.08(+0.76%)
Apr 07, 2008 10.20 10.34 10.15 10.29 971,622 +0.07(+0.65%)
Apr 04, 2008 10.32 10.38 10.08 10.22 1,217,502 -0.12(-1.17%)
Apr 03, 2008 10.34 10.45 10.27 10.34 1,345,915 -0.12(-1.15%)
Apr 02, 2008 10.23 10.55 10.20 10.46 2,681,843 +0.31(+3.09%)
Apr 01, 2008 9.751 10.15 9.751 10.15 1,182,899 +0.39(+3.95%)
Mar 31, 2008 9.546 9.913 9.515 9.763 2,111,119 +0.21(+2.15%)
Mar 28, 2008 9.853 9.920 9.509 9.558 1,250,147 -0.30(-3.06%)
Mar 27, 2008 10.11 10.11 9.859 9.859 682,078 -0.25(-2.45%)
Mar 26, 2008 9.913 10.18 9.889 10.11 815,782 +0.10(+1.02%)
Mar 25, 2008 10.01 10.05 9.395 10.00 1,394,566 -0.34(-3.27%)
Mar 24, 2008 10.34 10.50 10.32 10.34 1,054,848 +0.07(+0.65%)
Mar 21, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.00(+0.00%)
Mar 20, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.19(+1.91%)
Mar 19, 2008 10.11 10.31 10.08 10.08 1,343,800 +0.02(+0.24%)
Mar 18, 2008 9.660 10.07 9.630 10.06 1,273,015 +0.54(+5.64%)
Mar 17, 2008 9.154 9.648 9.124 9.522 1,236,462 +0.08(+0.89%)
Mar 14, 2008 9.690 9.708 9.274 9.437 1,066,981 -0.18(-1.88%)
Mar 13, 2008 9.298 9.672 9.160 9.618 1,131,159 +0.23(+2.44%)
Mar 12, 2008 9.461 9.678 9.365 9.389 1,431,519 -0.31(-3.23%)
Mar 11, 2008 9.335 9.708 9.274 9.702 1,576,093 +0.64(+7.05%)
Mar 10, 2008 9.087 9.130 8.967 9.063 1,860,677 -0.01(-0.13%)
Mar 07, 2008 8.943 9.111 8.894 9.075 2,419,529 +0.05(+0.53%)
Mar 06, 2008 9.124 9.136 8.925 9.027 865,191 -0.13(-1.45%)
Mar 05, 2008 9.202 9.310 9.051 9.160 508,283 -0.06(-0.65%)
Mar 04, 2008 9.142 9.274 9.027 9.220 816,567 +0.04(+0.46%)
Mar 03, 2008 9.075 9.178 9.003 9.178 628,843 +0.09(+1.00%)
Feb 29, 2008 9.027 9.220 8.925 9.087 1,030,664 -0.08(-0.86%)
Feb 28, 2008 9.316 9.383 9.124 9.166 1,073,780 -0.26(-2.75%)
Feb 27, 2008 9.220 9.437 9.220 9.425 953,969 +0.10(+1.03%)
Feb 26, 2008 9.316 9.371 9.190 9.329 790,700 +0.01(+0.13%)
Feb 25, 2008 9.081 9.316 8.925 9.316 1,035,804 +0.27(+2.93%)
Feb 22, 2008 8.870 9.057 8.762 9.051 509,610 +0.11(+1.21%)
Feb 21, 2008 9.136 9.214 8.900 8.943 1,078,620 -0.10(-1.07%)
Feb 20, 2008 8.720 9.075 8.575 9.039 1,076,113 +0.30(+3.38%)
Feb 19, 2008 9.039 9.449 8.617 8.744 1,122,771 +0.26(+3.06%)
Feb 18, 2008 8.484 8.551 8.370 8.484 0 +0.00(+0.00%)
Feb 15, 2008 8.484 8.551 8.370 8.484 1,190,113 -0.07(-0.78%)
Feb 14, 2008 8.822 8.858 8.545 8.551 618,434 -0.26(-2.94%)
Feb 13, 2008 8.677 8.810 8.539 8.810 742,110 +0.23(+2.67%)
Feb 12, 2008 8.406 8.683 8.352 8.581 993,930 +0.19(+2.23%)
Feb 11, 2008 8.490 8.587 8.394 8.394 1,055,662 -0.10(-1.21%)
Feb 08, 2008 8.629 8.726 8.454 8.496 814,082 -0.17(-1.95%)
Feb 07, 2008 8.599 8.780 8.448 8.665 1,683,223 +0.07(+0.77%)
Feb 06, 2008 8.949 8.979 8.575 8.599 1,024,653 -0.30(-3.32%)
Feb 05, 2008 9.075 9.347 8.840 8.894 1,184,226 -0.34(-3.72%)
Feb 04, 2008 9.298 9.389 9.087 9.238 991,692 -0.16(-1.67%)
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.