Skip to main content

Extra Space Storage Inc (NY: EXR )

157.35 +0.15 (+0.10%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 61.53 61.91 61.06 61.12 2,167,744 -0.13(-0.21%)
Nov 27, 2015 60.85 61.74 60.80 61.25 501,634 +0.36(+0.59%)
Nov 25, 2015 60.46 60.90 60.90 60.90 794,435 +0.74(+1.23%)
Nov 24, 2015 60.11 60.49 59.54 60.16 974,219 -0.26(-0.42%)
Nov 23, 2015 60.40 60.98 60.22 60.41 733,556 -0.12(-0.19%)
Nov 20, 2015 59.35 60.62 59.16 60.53 1,094,642 +1.44(+2.43%)
Nov 19, 2015 59.12 59.64 58.78 59.09 801,465 +0.04(+0.06%)
Nov 18, 2015 59.33 59.50 58.30 59.06 1,015,704 -0.29(-0.49%)
Nov 17, 2015 58.14 59.82 57.95 59.35 1,212,955 +1.42(+2.46%)
Nov 16, 2015 57.48 58.00 57.19 57.93 731,949 +0.36(+0.63%)
Nov 13, 2015 58.35 58.59 57.13 57.56 1,491,066 -0.15(-0.27%)
Nov 12, 2015 56.95 57.77 56.77 57.71 1,724,244 +0.64(+1.13%)
Nov 11, 2015 55.84 57.18 55.83 57.07 979,765 +0.69(+1.22%)
Nov 10, 2015 55.50 56.52 55.47 56.39 1,819,102 +0.73(+1.31%)
Nov 09, 2015 56.50 56.55 55.30 55.66 1,100,812 -0.91(-1.61%)
Nov 06, 2015 57.22 57.74 56.20 56.57 995,753 -1.18(-2.05%)
Nov 05, 2015 57.77 58.04 57.44 57.75 781,185 -0.01(-0.03%)
Nov 04, 2015 57.78 58.09 57.50 57.77 1,083,775 +0.00(+0.00%)
Nov 03, 2015 58.69 58.77 57.41 57.77 1,223,111 -0.96(-1.64%)
Nov 02, 2015 58.01 58.79 57.52 58.73 1,610,866 +0.90(+1.55%)
Oct 30, 2015 59.21 59.29 57.74 57.83 1,376,002 -1.15(-1.94%)
Oct 29, 2015 59.82 60.24 58.33 58.98 1,164,482 +0.04(+0.07%)
Oct 28, 2015 59.51 59.84 58.07 58.93 1,481,893 -0.44(-0.74%)
Oct 27, 2015 58.90 59.84 58.88 59.37 1,240,706 +0.45(+0.77%)
Oct 26, 2015 59.08 59.25 58.46 58.92 878,448 -0.04(-0.06%)
Oct 23, 2015 59.50 59.71 58.54 58.96 790,007 -0.44(-0.74%)
Oct 22, 2015 59.45 59.47 58.66 59.39 1,125,329 +0.43(+0.73%)
Oct 21, 2015 59.16 59.28 58.49 58.96 1,220,583 +0.07(+0.11%)
Oct 20, 2015 58.05 59.12 57.88 58.90 1,876,118 +0.85(+1.46%)
Oct 19, 2015 56.45 58.09 56.31 58.05 1,573,860 +1.63(+2.88%)
Oct 16, 2015 56.42 56.96 56.33 56.42 1,256,202 +0.05(+0.09%)
Oct 15, 2015 55.71 56.37 55.66 56.37 883,480 +0.85(+1.52%)
Oct 14, 2015 56.39 56.53 55.34 55.53 917,904 -0.69(-1.23%)
Oct 13, 2015 56.61 56.98 55.96 56.22 998,489 -0.76(-1.33%)
Oct 12, 2015 56.44 57.16 56.40 56.98 791,812 +0.71(+1.26%)
Oct 09, 2015 56.45 56.60 55.56 56.27 1,354,660 -0.18(-0.32%)
Oct 08, 2015 55.61 56.55 55.33 56.45 1,277,486 +0.77(+1.39%)
Oct 07, 2015 56.09 56.31 55.28 55.68 2,282,822 -0.31(-0.56%)
Oct 06, 2015 57.07 57.14 55.93 55.99 1,508,716 -1.10(-1.93%)
Oct 05, 2015 56.37 57.16 56.13 57.09 1,348,032 +0.99(+1.77%)
Oct 02, 2015 55.19 55.69 55.17 56.10 1,709,776 +0.34(+0.60%)
Oct 01, 2015 56.51 56.55 55.49 55.77 1,769,657 -0.55(-0.97%)
Sep 30, 2015 56.50 56.71 55.90 56.31 1,133,070 +0.40(+0.72%)
Sep 29, 2015 55.25 55.98 54.89 55.91 863,738 +0.83(+1.51%)
Sep 28, 2015 55.36 55.74 54.57 55.08 961,227 -0.58(-1.05%)
Sep 25, 2015 55.88 56.22 55.24 55.66 771,874 +0.48(+0.87%)
Sep 24, 2015 55.50 56.04 54.89 55.18 838,014 -0.54(-0.97%)
Sep 23, 2015 55.27 55.88 55.09 55.72 635,485 +0.53(+0.97%)
Sep 22, 2015 55.39 55.69 54.86 55.19 1,577,690 -0.72(-1.28%)
Sep 21, 2015 55.11 55.98 55.11 55.90 1,536,732 +0.82(+1.48%)
Sep 18, 2015 54.35 55.68 54.18 55.09 4,901,944 +0.16(+0.29%)
Sep 17, 2015 53.78 55.34 53.77 54.93 1,834,806 +0.90(+1.66%)
Sep 16, 2015 54.61 54.65 53.98 54.03 3,411,743 -0.58(-1.06%)
Sep 15, 2015 53.23 54.96 52.94 54.61 4,425,208 +1.29(+2.42%)
Sep 14, 2015 53.34 53.52 53.08 53.31 631,605 +0.06(+0.11%)
Sep 11, 2015 52.31 53.28 52.04 53.26 882,774 +1.16(+2.23%)
Sep 10, 2015 52.04 52.80 51.81 52.09 1,031,107 +0.05(+0.10%)
Sep 09, 2015 53.22 53.34 51.96 52.04 856,178 -0.85(-1.61%)
Sep 08, 2015 52.38 53.08 52.09 52.90 1,021,721 +1.20(+2.32%)
Sep 04, 2015 52.70 51.70 51.70 51.70 1,040,971 -1.36(-2.56%)
Sep 03, 2015 53.20 53.60 52.86 53.06 978,033 -0.20(-0.37%)
Sep 02, 2015 53.14 53.27 52.61 53.25 998,730 +0.78(+1.49%)
Sep 01, 2015 52.51 52.99 52.02 52.47 1,342,916 -0.72(-1.35%)
Aug 31, 2015 53.72 54.04 53.05 53.19 2,432,927 -0.47(-0.88%)
Aug 28, 2015 53.35 53.88 53.11 53.66 1,156,026 +0.21(+0.39%)
Aug 27, 2015 52.72 53.77 52.23 53.45 1,360,959 +1.25(+2.40%)
Aug 26, 2015 51.89 52.46 50.92 52.20 1,627,779 +1.51(+2.97%)
Aug 25, 2015 53.59 53.64 50.64 50.69 1,918,731 -1.59(-3.03%)
Aug 24, 2015 53.59 54.64 52.20 52.28 2,080,631 -3.12(-5.63%)
Aug 21, 2015 56.15 56.52 55.38 55.40 1,710,740 -0.98(-1.73%)
Aug 20, 2015 56.66 57.18 56.26 56.37 1,199,558 -0.41(-0.73%)
Aug 19, 2015 56.79 57.05 56.52 56.79 1,040,000 -0.06(-0.10%)
Aug 18, 2015 56.87 57.29 56.75 56.84 1,017,977 -0.12(-0.22%)
Aug 17, 2015 56.84 57.27 56.69 56.97 1,529,436 +0.18(+0.32%)
Aug 14, 2015 55.92 57.04 55.65 56.79 5,030,614 +0.87(+1.55%)
Aug 13, 2015 55.61 56.60 55.46 55.92 2,084,985 +0.40(+0.72%)
Aug 12, 2015 54.92 55.53 54.44 55.52 1,464,387 +0.43(+0.78%)
Aug 11, 2015 54.40 55.48 54.06 55.09 1,082,720 +0.59(+1.08%)
Aug 10, 2015 55.14 55.32 54.27 54.51 1,311,223 -0.29(-0.53%)
Aug 07, 2015 54.48 55.08 53.94 54.79 876,600 +0.26(+0.48%)
Aug 06, 2015 53.98 54.60 53.55 54.53 896,732 +0.47(+0.87%)
Aug 05, 2015 54.01 54.26 53.79 54.06 853,872 +0.28(+0.51%)
Aug 04, 2015 53.82 54.40 53.62 53.79 762,142 -0.08(-0.15%)
Aug 03, 2015 53.20 53.92 53.09 53.87 897,999 +0.65(+1.22%)
Jul 31, 2015 53.18 53.76 52.83 53.22 1,439,336 +0.50(+0.95%)
Jul 30, 2015 52.04 53.01 51.85 52.72 1,079,019 +1.22(+2.36%)
Jul 29, 2015 51.31 51.62 50.92 51.50 861,186 +0.12(+0.23%)
Jul 28, 2015 51.60 51.72 51.15 51.39 895,084 -0.13(-0.25%)
Jul 27, 2015 51.35 51.73 51.23 51.52 868,226 +0.14(+0.27%)
Jul 24, 2015 51.21 51.61 50.95 51.38 787,285 +0.09(+0.18%)
Jul 23, 2015 51.69 51.73 50.86 51.28 811,348 -0.04(-0.08%)
Jul 22, 2015 50.87 51.56 50.87 51.33 804,563 +0.46(+0.90%)
Jul 21, 2015 51.28 51.49 50.86 50.87 808,582 -0.36(-0.71%)
Jul 20, 2015 50.67 51.32 50.39 51.23 1,016,160 +0.44(+0.87%)
Jul 17, 2015 50.87 50.89 50.40 50.79 767,190 -0.14(-0.28%)
Jul 16, 2015 50.59 50.99 50.23 50.94 660,887 +0.58(+1.15%)
Jul 15, 2015 50.30 50.78 50.02 50.36 709,885 +0.00(+0.00%)
Jul 14, 2015 50.50 50.78 50.16 50.36 1,247,915 -0.09(-0.19%)
Jul 13, 2015 50.79 51.23 50.19 50.45 907,282 +0.09(+0.17%)
Jul 10, 2015 50.16 50.79 49.87 50.37 838,326 +0.49(+0.99%)
Jul 09, 2015 50.08 50.21 49.68 49.87 854,791 +0.07(+0.13%)
Jul 08, 2015 49.20 50.17 49.07 49.81 1,556,397 +0.20(+0.39%)
Jul 07, 2015 48.87 49.75 48.74 49.61 1,174,299 +0.88(+1.81%)
Jul 06, 2015 48.40 49.11 47.99 48.73 1,267,223 -0.07(-0.13%)
Jul 02, 2015 48.72 48.79 48.79 48.79 1,471,589 +0.42(+0.87%)
Jul 01, 2015 47.83 48.43 47.32 48.37 1,638,923 +1.17(+2.47%)
Jun 30, 2015 47.35 47.64 46.89 47.21 903,049 +0.13(+0.28%)
Jun 29, 2015 47.30 47.90 47.04 47.08 1,081,663 -0.43(-0.91%)
Jun 26, 2015 47.36 47.61 47.04 47.51 992,522 +0.17(+0.35%)
Jun 25, 2015 47.98 48.24 47.17 47.35 1,054,460 -0.61(-1.27%)
Jun 24, 2015 48.71 48.87 47.93 47.95 1,088,481 -0.66(-1.35%)
Jun 23, 2015 49.31 49.37 48.53 48.61 1,075,800 -0.72(-1.45%)
Jun 22, 2015 49.95 50.08 49.29 49.33 1,787,310 -0.54(-1.09%)
Jun 19, 2015 50.27 50.44 49.77 49.87 1,747,615 -0.47(-0.93%)
Jun 18, 2015 49.76 50.48 49.76 50.34 1,545,345 +0.66(+1.33%)
Jun 17, 2015 50.07 50.13 49.49 49.68 6,026,481 +0.12(+0.25%)
Jun 16, 2015 48.20 49.73 48.17 49.56 1,576,997 +0.99(+2.04%)
Jun 15, 2015 48.60 48.89 48.24 48.57 847,557 -0.07(-0.15%)
Jun 12, 2015 48.48 48.78 48.21 48.64 1,148,466 +0.07(+0.15%)
Jun 11, 2015 48.06 48.58 47.74 48.57 1,181,793 +0.83(+1.74%)
Jun 10, 2015 47.29 48.19 47.22 47.74 849,443 +0.51(+1.08%)
Jun 09, 2015 47.61 47.79 47.11 47.23 757,163 -0.43(-0.90%)
Jun 08, 2015 47.79 47.82 47.47 47.66 856,650 -0.11(-0.24%)
Jun 05, 2015 48.12 48.24 47.87 47.77 1,168,616 -0.74(-1.52%)
Jun 04, 2015 48.80 48.98 48.23 48.51 1,115,865 -0.42(-0.85%)
Jun 03, 2015 49.62 49.83 48.83 48.93 1,032,104 -0.70(-1.40%)
Jun 02, 2015 50.33 50.33 49.46 49.62 1,239,064 -0.82(-1.62%)
Jun 01, 2015 50.26 50.79 50.00 50.44 1,339,784 +0.20(+0.40%)
May 29, 2015 50.85 50.94 50.03 50.24 5,878,650 -0.44(-0.86%)
May 28, 2015 50.99 51.31 50.33 50.68 1,296,586 -0.23(-0.45%)
May 27, 2015 50.71 50.94 50.55 50.91 1,360,058 +0.25(+0.50%)
May 26, 2015 50.76 50.84 50.39 50.66 2,171,547 -0.12(-0.24%)
May 22, 2015 50.33 50.78 50.78 50.78 761,333 +0.23(+0.45%)
May 21, 2015 51.02 51.15 50.37 50.55 1,174,121 -0.39(-0.77%)
May 20, 2015 51.14 51.32 50.74 50.94 2,484,472 -0.09(-0.18%)
May 19, 2015 51.27 51.43 50.82 51.04 2,163,527 -0.34(-0.67%)
May 18, 2015 51.84 51.98 51.29 51.38 2,024,686 -0.43(-0.83%)
May 15, 2015 50.80 51.89 50.64 51.81 3,174,117 +1.18(+2.34%)
May 14, 2015 49.50 50.73 49.20 50.63 1,652,003 +1.45(+2.95%)
May 13, 2015 49.67 50.14 49.05 49.18 1,200,300 -0.26(-0.52%)
May 12, 2015 48.51 49.56 47.97 49.44 1,173,440 +0.62(+1.26%)
May 11, 2015 49.14 49.65 48.65 48.82 1,163,615 -0.33(-0.67%)
May 08, 2015 48.58 49.51 47.71 49.15 1,099,456 +1.09(+2.27%)
May 07, 2015 47.15 48.12 46.96 48.06 1,181,272 +1.02(+2.17%)
May 06, 2015 47.10 47.41 46.78 47.04 1,135,993 -0.06(-0.14%)
May 05, 2015 47.63 47.94 47.03 47.11 1,045,078 -0.76(-1.59%)
May 04, 2015 47.95 48.30 47.73 47.87 939,466 +0.14(+0.29%)
May 01, 2015 47.31 48.38 46.98 47.73 1,465,823 +0.43(+0.91%)
Apr 30, 2015 47.36 48.64 47.16 47.30 1,997,629 +0.60(+1.29%)
Apr 29, 2015 47.59 48.33 46.50 46.70 1,277,984 -1.26(-2.63%)
Apr 28, 2015 47.89 48.20 47.44 47.96 717,959 +0.04(+0.09%)
Apr 27, 2015 48.70 48.92 47.77 47.92 1,150,768 -0.59(-1.21%)
Apr 24, 2015 48.36 48.71 47.98 48.51 864,761 +0.20(+0.42%)
Apr 23, 2015 48.04 48.42 47.97 48.30 567,324 +0.26(+0.54%)
Apr 22, 2015 47.92 48.31 47.82 48.05 951,761 +0.06(+0.13%)
Apr 21, 2015 47.72 48.04 47.50 47.98 676,623 +0.47(+1.00%)
Apr 20, 2015 47.29 47.74 47.16 47.51 849,551 +0.29(+0.61%)
Apr 17, 2015 47.30 47.43 46.76 47.22 772,275 -0.28(-0.59%)
Apr 16, 2015 47.25 47.74 47.14 47.50 831,118 +0.07(+0.15%)
Apr 15, 2015 48.02 48.09 47.41 47.43 1,146,739 -0.62(-1.28%)
Apr 14, 2015 47.98 48.43 47.81 48.05 985,920 +0.06(+0.12%)
Apr 13, 2015 47.98 48.96 47.98 47.99 4,661,085 -0.14(-0.28%)
Apr 10, 2015 48.28 48.68 47.92 48.12 536,370 +0.12(+0.25%)
Apr 09, 2015 48.76 48.93 47.77 48.00 725,873 -0.93(-1.91%)
Apr 08, 2015 48.64 48.98 48.59 48.94 711,441 +0.34(+0.71%)
Apr 07, 2015 48.99 49.13 48.46 48.59 748,770 -0.48(-0.98%)
Apr 06, 2015 48.73 49.11 48.51 49.07 923,336 +0.38(+0.78%)
Apr 02, 2015 48.31 48.69 48.69 48.69 1,303,968 +0.38(+0.79%)
Apr 01, 2015 48.48 48.67 47.80 48.31 836,215 -0.16(-0.34%)
Mar 31, 2015 48.94 49.16 48.29 48.48 1,532,145 -0.50(-1.01%)
Mar 30, 2015 48.23 49.09 48.07 48.97 791,009 +0.92(+1.91%)
Mar 27, 2015 48.24 48.44 47.86 48.05 632,456 -0.19(-0.40%)
Mar 26, 2015 47.96 48.32 47.82 48.25 1,014,639 +0.08(+0.16%)
Mar 25, 2015 49.20 49.33 48.05 48.17 772,505 -0.92(-1.87%)
Mar 24, 2015 49.69 49.69 49.07 49.09 1,042,898 -0.63(-1.27%)
Mar 23, 2015 49.88 50.08 49.49 49.72 1,409,105 +0.06(+0.12%)
Mar 20, 2015 48.33 49.67 48.24 49.66 2,360,212 +1.64(+3.42%)
Mar 19, 2015 47.70 48.35 47.58 48.02 1,053,057 +0.27(+0.57%)
Mar 18, 2015 46.76 47.94 46.42 47.74 792,889 +1.03(+2.21%)
Mar 17, 2015 46.68 47.16 46.47 46.71 846,700 +0.04(+0.08%)
Mar 16, 2015 46.50 47.29 46.43 46.68 883,753 +0.27(+0.59%)
Mar 13, 2015 46.69 46.89 46.30 46.40 616,199 -0.17(-0.37%)
Mar 12, 2015 45.89 46.68 45.57 46.58 1,350,055 +0.99(+2.17%)
Mar 11, 2015 45.65 45.89 45.43 45.59 1,724,183 +0.04(+0.09%)
Mar 10, 2015 45.72 45.79 45.27 45.54 1,195,815 -0.27(-0.59%)
Mar 09, 2015 45.95 45.97 45.59 45.81 771,351 +0.08(+0.17%)
Mar 06, 2015 46.30 46.30 45.29 45.73 1,590,927 -1.16(-2.48%)
Mar 05, 2015 46.62 47.20 46.51 46.90 582,001 +0.38(+0.83%)
Mar 04, 2015 47.05 47.17 46.41 46.51 766,607 -0.66(-1.39%)
Mar 03, 2015 47.30 47.30 47.08 47.17 790,851 -0.19(-0.39%)
Mar 02, 2015 46.85 47.45 46.60 47.35 953,519 +0.51(+1.08%)
Feb 27, 2015 46.70 47.09 46.32 46.85 1,228,649 +0.23(+0.50%)
Feb 26, 2015 47.25 47.25 46.32 46.61 1,306,612 -0.63(-1.34%)
Feb 25, 2015 46.48 47.68 46.33 47.24 1,735,874 +0.70(+1.50%)
Feb 24, 2015 46.75 46.87 46.33 46.55 1,480,046 -0.51(-1.07%)
Feb 23, 2015 46.80 47.09 46.59 47.05 1,139,660 +0.36(+0.76%)
Feb 20, 2015 45.56 46.91 45.19 46.70 1,147,999 +1.29(+2.84%)
Feb 19, 2015 46.43 46.56 45.33 45.41 1,181,341 -1.20(-2.58%)
Feb 18, 2015 46.11 46.71 45.71 46.61 795,793 +0.53(+1.16%)
Feb 17, 2015 46.51 46.81 45.88 46.08 920,132 -0.45(-0.96%)
Feb 13, 2015 46.78 46.53 46.53 46.53 828,749 -0.23(-0.49%)
Feb 12, 2015 46.34 46.90 46.26 46.75 1,382,601 +0.54(+1.17%)
Feb 11, 2015 46.51 46.72 46.05 46.21 623,398 -0.23(-0.51%)
Feb 10, 2015 46.85 46.85 45.98 46.45 1,438,255 -0.16(-0.35%)
Feb 09, 2015 47.14 47.33 46.59 46.61 1,152,432 -0.51(-1.09%)
Feb 06, 2015 48.20 48.42 46.74 47.12 1,596,443 -1.28(-2.65%)
Feb 05, 2015 47.60 48.48 47.41 48.41 747,742 +0.93(+1.95%)
Feb 04, 2015 47.40 47.64 46.95 47.48 813,822 +0.00(+0.00%)
Feb 03, 2015 46.97 47.51 46.37 47.48 1,110,312 +0.37(+0.79%)
Feb 02, 2015 47.00 47.19 45.81 47.11 1,830,831 +0.11(+0.23%)
Jan 30, 2015 47.92 47.92 46.97 47.00 1,007,011 -0.99(-2.06%)
Jan 29, 2015 47.90 48.03 47.50 47.99 674,383 +0.11(+0.24%)
Jan 28, 2015 47.88 48.43 47.79 47.88 1,446,779 +0.26(+0.55%)
Jan 27, 2015 47.27 47.71 47.19 47.61 904,371 +0.09(+0.19%)
Jan 26, 2015 47.03 47.53 46.80 47.52 1,725,618 +0.16(+0.35%)
Jan 23, 2015 47.86 48.03 47.27 47.36 1,073,691 -0.32(-0.67%)
Jan 22, 2015 47.19 47.78 47.08 47.68 1,603,738 +0.58(+1.22%)
Jan 21, 2015 47.11 47.28 46.70 47.10 859,369 -0.10(-0.21%)
Jan 20, 2015 47.70 47.91 47.05 47.20 1,278,429 -0.30(-0.63%)
Jan 16, 2015 46.56 47.57 46.31 47.50 1,328,970 +0.91(+1.96%)
Jan 15, 2015 46.33 46.61 45.84 46.59 1,068,186 +0.46(+0.99%)
Jan 14, 2015 45.55 46.15 45.33 46.13 1,111,480 +0.48(+1.05%)
Jan 13, 2015 45.78 45.95 45.34 45.66 787,380 +0.05(+0.11%)
Jan 12, 2015 45.01 45.67 44.99 45.61 915,383 +0.64(+1.43%)
Jan 09, 2015 45.04 45.37 44.69 44.97 925,160 -0.17(-0.38%)
Jan 08, 2015 44.55 45.21 44.52 45.14 1,381,214 +0.67(+1.51%)
Jan 07, 2015 44.10 44.69 43.58 44.47 1,710,557 +0.63(+1.45%)
Jan 06, 2015 43.11 43.85 43.05 43.83 2,336,372 +0.93(+2.17%)
Jan 05, 2015 41.96 43.10 41.94 42.90 1,693,461 +0.93(+2.21%)
Jan 02, 2015 41.82 42.10 41.67 41.97 1,177,045 +0.21(+0.51%)
Dec 31, 2014 42.74 41.76 41.76 41.76 945,717 -0.85(-1.99%)
Dec 30, 2014 42.67 42.99 42.51 42.61 774,942 -0.05(-0.12%)
Dec 29, 2014 42.25 42.94 42.17 42.66 946,158 +0.39(+0.93%)
Dec 26, 2014 42.39 42.60 42.22 42.27 579,628 +0.07(+0.17%)
Dec 24, 2014 42.39 42.20 42.20 42.20 626,687 -0.14(-0.32%)
Dec 23, 2014 42.69 42.91 42.25 42.33 823,325 -0.24(-0.57%)
Dec 22, 2014 41.95 42.60 41.93 42.57 1,523,232 +0.66(+1.56%)
Dec 19, 2014 41.95 42.15 41.74 41.92 2,153,852 -0.06(-0.15%)
Dec 18, 2014 42.05 42.20 41.58 41.98 1,588,648 +0.23(+0.55%)
Dec 17, 2014 41.03 41.78 40.81 41.75 1,213,716 +0.95(+2.32%)
Dec 16, 2014 40.92 41.03 40.49 40.81 1,927,493 -0.11(-0.26%)
Dec 15, 2014 41.70 41.70 40.81 40.91 884,630 -0.59(-1.42%)
Dec 12, 2014 41.86 42.19 41.44 41.50 917,993 -0.48(-1.15%)
Dec 11, 2014 42.22 42.37 41.88 41.99 749,870 +0.04(+0.08%)
Dec 10, 2014 42.31 42.38 41.82 41.95 821,391 -0.40(-0.93%)
Dec 09, 2014 41.85 42.46 41.74 42.35 569,565 +0.20(+0.49%)
Dec 08, 2014 42.00 42.47 41.92 42.14 802,573 +0.15(+0.35%)
Dec 05, 2014 42.29 42.36 41.71 42.00 836,540 -0.48(-1.13%)
Dec 04, 2014 42.31 42.50 41.79 42.48 1,231,596 +0.00(+0.00%)
Dec 03, 2014 42.12 42.60 41.90 42.48 1,149,437 +0.40(+0.94%)
Dec 02, 2014 41.80 42.15 41.41 42.08 609,757 +0.33(+0.80%)
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.