Skip to main content

Extra Space Storage Inc (NY: EXR )

141.87 +2.08 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.07 82.11 80.42 82.01 1,200,072 +0.90(+1.11%)
Jan 30, 2019 80.06 81.23 79.89 81.12 1,602,190 +0.82(+1.02%)
Jan 29, 2019 79.00 80.33 78.73 80.30 835,481 +1.48(+1.88%)
Jan 28, 2019 77.50 78.95 77.07 78.82 1,080,178 +1.35(+1.74%)
Jan 25, 2019 76.55 77.53 76.55 77.47 1,004,198 +0.93(+1.22%)
Jan 24, 2019 76.68 76.87 76.39 76.54 628,660 -0.08(-0.11%)
Jan 23, 2019 76.83 77.19 76.08 76.63 832,060 -0.18(-0.24%)
Jan 22, 2019 76.92 77.08 76.21 76.81 814,638 +0.02(+0.02%)
Jan 18, 2019 76.63 76.87 76.23 76.79 660,688 +0.16(+0.21%)
Jan 17, 2019 76.32 77.15 75.77 76.63 598,290 +0.11(+0.14%)
Jan 16, 2019 75.98 76.97 75.46 76.53 898,874 +0.36(+0.47%)
Jan 15, 2019 75.05 76.35 74.83 76.17 581,093 +1.29(+1.72%)
Jan 14, 2019 74.60 75.83 74.10 74.88 938,203 +0.25(+0.33%)
Jan 11, 2019 74.95 75.24 74.09 74.63 810,140 -0.20(-0.27%)
Jan 10, 2019 73.64 75.13 73.49 74.83 1,140,235 +1.21(+1.65%)
Jan 09, 2019 74.33 74.33 72.95 73.61 625,487 -0.48(-0.65%)
Jan 08, 2019 73.12 74.22 72.78 74.10 1,278,726 +1.16(+1.58%)
Jan 07, 2019 73.23 73.85 72.87 72.94 1,039,135 -0.12(-0.16%)
Jan 04, 2019 73.73 74.71 72.96 73.06 999,389 -0.52(-0.70%)
Jan 03, 2019 72.73 74.34 72.73 73.57 855,770 +0.85(+1.17%)
Jan 02, 2019 74.95 74.95 72.35 72.72 1,016,876 -2.53(-3.36%)
Dec 31, 2018 74.82 75.25 74.33 75.25 645,899 +0.43(+0.58%)
Dec 28, 2018 75.92 76.08 74.30 74.82 931,817 -0.62(-0.82%)
Dec 27, 2018 74.71 75.49 73.00 75.44 892,654 +0.32(+0.43%)
Dec 26, 2018 73.91 75.17 73.02 75.11 911,253 +1.42(+1.93%)
Dec 24, 2018 76.96 76.96 73.66 73.69 510,155 -3.31(-4.30%)
Dec 21, 2018 77.18 78.94 76.90 77.00 1,994,690 -0.38(-0.49%)
Dec 20, 2018 77.87 78.22 76.74 77.38 1,480,750 -0.62(-0.79%)
Dec 19, 2018 78.31 78.74 77.43 78.00 970,373 +0.06(+0.07%)
Dec 18, 2018 78.07 78.72 77.49 77.94 1,303,011 +0.42(+0.55%)
Dec 17, 2018 81.23 81.23 77.35 77.52 1,695,610 -3.43(-4.23%)
Dec 14, 2018 80.83 81.63 80.51 80.94 1,625,209 -0.07(-0.08%)
Dec 13, 2018 80.31 81.61 80.18 81.01 1,658,258 +0.80(+1.00%)
Dec 12, 2018 81.45 81.71 79.85 80.21 1,762,200 -0.83(-1.03%)
Dec 11, 2018 80.68 81.50 80.42 81.04 819,948 +0.52(+0.64%)
Dec 10, 2018 81.47 81.47 79.47 80.52 830,379 -0.84(-1.03%)
Dec 07, 2018 82.25 82.25 81.09 81.36 1,207,486 -0.92(-1.12%)
Dec 06, 2018 79.82 82.43 79.21 82.29 1,617,763 +2.41(+3.01%)
Dec 04, 2018 80.02 80.65 79.44 79.88 1,355,602 -0.09(-0.11%)
Dec 03, 2018 79.10 80.00 78.83 79.97 1,773,643 +0.85(+1.07%)
Nov 30, 2018 78.05 79.13 77.65 79.12 2,421,767 +1.31(+1.68%)
Nov 29, 2018 77.17 78.21 76.66 77.81 954,837 +0.49(+0.64%)
Nov 28, 2018 76.76 77.84 76.31 77.32 975,299 +0.45(+0.59%)
Nov 27, 2018 76.38 76.88 76.15 76.86 1,129,157 +0.51(+0.67%)
Nov 26, 2018 76.96 77.04 76.15 76.35 1,098,327 -0.39(-0.50%)
Nov 23, 2018 76.53 77.00 75.86 76.74 238,125 +0.16(+0.22%)
Nov 21, 2018 76.57 76.57 76.57 0 -1.33(-1.70%)
Nov 20, 2018 78.97 79.32 77.56 77.90 1,244,975 -0.74(-0.94%)
Nov 19, 2018 78.27 78.94 77.52 78.64 3,387,067 +0.38(+0.48%)
Nov 16, 2018 76.55 78.31 76.33 78.26 3,024,661 +1.71(+2.24%)
Nov 15, 2018 76.30 76.81 75.82 76.55 1,080,068 -0.12(-0.15%)
Nov 14, 2018 75.81 77.08 75.77 76.67 1,613,005 +1.01(+1.33%)
Nov 13, 2018 75.60 75.77 74.66 75.66 901,538 +0.33(+0.44%)
Nov 12, 2018 75.02 76.13 74.58 75.33 960,559 +0.52(+0.69%)
Nov 09, 2018 74.40 75.25 74.40 74.81 817,000 +0.39(+0.52%)
Nov 08, 2018 73.77 74.42 73.59 74.42 886,337 +0.62(+0.84%)
Nov 07, 2018 73.34 73.94 72.99 73.80 955,841 +0.68(+0.94%)
Nov 06, 2018 73.25 73.72 72.91 73.12 1,070,155 -0.14(-0.19%)
Nov 05, 2018 71.86 73.51 71.72 73.26 1,623,907 +1.36(+1.89%)
Nov 02, 2018 74.48 74.48 71.23 71.90 1,677,429 -2.60(-3.50%)
Nov 01, 2018 74.33 75.26 73.99 74.51 1,358,490 +0.26(+0.36%)
Oct 31, 2018 75.02 76.20 74.18 74.24 1,882,935 -0.75(-1.00%)
Oct 30, 2018 74.60 75.69 74.05 74.99 2,529,853 +0.30(+0.41%)
Oct 29, 2018 72.61 74.97 72.55 74.69 1,382,063 +2.40(+3.32%)
Oct 26, 2018 72.79 73.10 71.12 72.29 1,803,224 -0.48(-0.66%)
Oct 25, 2018 72.44 73.10 71.84 72.77 789,673 +0.44(+0.60%)
Oct 24, 2018 71.41 72.85 71.13 72.33 1,080,471 +1.07(+1.50%)
Oct 23, 2018 70.70 71.60 70.17 71.26 600,919 +0.42(+0.59%)
Oct 22, 2018 72.15 72.78 70.82 70.84 708,286 -1.03(-1.43%)
Oct 19, 2018 71.43 72.11 71.27 71.87 779,031 +0.67(+0.94%)
Oct 18, 2018 70.94 71.84 70.93 71.20 702,533 +0.26(+0.36%)
Oct 17, 2018 71.37 71.80 70.33 70.94 931,125 -0.57(-0.80%)
Oct 16, 2018 70.64 71.80 70.31 71.51 1,057,241 +1.01(+1.43%)
Oct 15, 2018 69.81 71.33 69.81 70.51 827,399 +0.55(+0.79%)
Oct 12, 2018 70.13 70.44 69.65 69.95 860,307 +0.21(+0.30%)
Oct 11, 2018 71.46 71.49 69.75 69.75 1,640,123 -1.41(-1.98%)
Oct 10, 2018 71.72 72.13 71.16 71.16 1,185,008 -0.64(-0.90%)
Oct 09, 2018 70.83 71.84 70.44 71.80 1,056,415 +0.87(+1.23%)
Oct 08, 2018 70.48 71.58 70.18 70.93 1,091,736 +0.60(+0.86%)
Oct 05, 2018 69.81 70.50 69.75 70.33 886,024 +0.41(+0.59%)
Oct 04, 2018 69.85 70.04 69.00 69.91 868,417 -0.16(-0.22%)
Oct 03, 2018 70.66 70.94 69.74 70.07 1,053,763 -0.67(-0.94%)
Oct 02, 2018 70.89 71.16 70.48 70.74 983,065 +0.06(+0.08%)
Oct 01, 2018 71.66 71.78 70.67 70.68 942,653 -0.74(-1.04%)
Sep 28, 2018 70.51 71.46 70.42 71.42 2,063,548 +0.92(+1.30%)
Sep 27, 2018 71.41 71.73 70.34 70.51 907,290 -0.74(-1.04%)
Sep 26, 2018 71.77 72.16 71.22 71.25 1,167,267 -0.39(-0.54%)
Sep 25, 2018 71.87 72.06 71.32 71.64 1,300,971 -0.11(-0.15%)
Sep 24, 2018 72.24 72.36 71.06 71.74 1,227,354 -0.54(-0.75%)
Sep 21, 2018 71.93 72.82 71.54 72.29 1,840,586 +0.26(+0.35%)
Sep 20, 2018 71.68 72.23 71.39 72.03 1,949,913 +0.45(+0.62%)
Sep 19, 2018 72.61 72.72 71.55 71.59 1,234,317 -0.89(-1.23%)
Sep 18, 2018 73.70 73.88 72.38 72.48 790,353 -1.15(-1.57%)
Sep 17, 2018 72.85 73.64 72.78 73.63 1,432,439 +0.75(+1.03%)
Sep 14, 2018 73.99 73.99 72.54 72.88 1,683,251 -1.34(-1.80%)
Sep 13, 2018 74.23 74.82 74.05 74.22 949,294 +0.43(+0.58%)
Sep 12, 2018 73.80 74.07 73.33 73.79 1,294,429 +0.02(+0.02%)
Sep 11, 2018 73.84 74.44 73.61 73.77 1,479,973 -0.46(-0.62%)
Sep 10, 2018 73.94 75.00 73.76 74.23 1,179,234 +0.64(+0.87%)
Sep 07, 2018 75.25 75.40 73.50 73.59 822,645 -2.11(-2.78%)
Sep 06, 2018 75.67 76.19 75.53 75.70 1,273,364 +0.27(+0.36%)
Sep 05, 2018 74.78 76.08 74.47 75.43 880,148 +0.39(+0.52%)
Sep 04, 2018 75.21 75.82 74.69 75.04 717,197 -0.25(-0.34%)
Aug 31, 2018 75.29 75.29 75.29 0 +0.30(+0.40%)
Aug 30, 2018 75.31 75.41 74.78 74.99 837,873 -0.17(-0.23%)
Aug 29, 2018 75.35 75.64 74.92 75.16 676,974 -0.26(-0.35%)
Aug 28, 2018 74.91 75.43 74.44 75.42 964,930 +0.60(+0.80%)
Aug 27, 2018 75.73 75.73 74.17 74.83 966,437 -0.73(-0.96%)
Aug 24, 2018 74.78 75.64 74.73 75.55 556,636 +0.83(+1.11%)
Aug 23, 2018 74.92 75.13 74.33 74.72 611,422 -0.13(-0.17%)
Aug 22, 2018 76.52 76.61 74.23 74.85 1,300,250 -1.62(-2.11%)
Aug 21, 2018 77.48 77.48 76.27 76.47 1,216,642 -1.01(-1.31%)
Aug 20, 2018 77.76 78.21 77.43 77.48 606,724 -0.24(-0.30%)
Aug 17, 2018 77.02 77.97 76.90 77.72 787,618 +0.74(+0.97%)
Aug 16, 2018 75.93 77.00 75.92 76.97 793,657 +1.08(+1.42%)
Aug 15, 2018 75.50 76.13 75.36 75.89 733,705 +0.32(+0.42%)
Aug 14, 2018 75.85 76.32 75.41 75.58 1,052,305 -0.20(-0.26%)
Aug 13, 2018 75.83 76.45 75.63 75.77 754,323 -0.08(-0.11%)
Aug 10, 2018 75.97 76.66 75.38 75.85 606,237 -0.33(-0.43%)
Aug 09, 2018 76.46 76.75 76.13 76.18 784,941 -0.23(-0.30%)
Aug 08, 2018 76.56 76.74 76.29 76.41 459,382 -0.06(-0.07%)
Aug 07, 2018 76.32 76.58 75.65 76.47 793,158 +0.19(+0.25%)
Aug 06, 2018 75.41 76.75 75.29 76.28 1,483,601 +1.00(+1.32%)
Aug 03, 2018 74.60 75.72 74.33 75.28 1,832,673 +1.02(+1.37%)
Aug 02, 2018 75.58 76.73 74.07 74.26 2,862,493 -1.37(-1.81%)
Aug 01, 2018 74.93 75.66 73.86 75.63 1,752,459 -1.09(-1.43%)
Jul 31, 2018 76.79 77.38 76.54 76.73 1,191,601 +0.38(+0.49%)
Jul 30, 2018 76.11 76.59 75.27 76.35 1,390,086 +0.50(+0.66%)
Jul 27, 2018 77.55 77.55 75.69 75.85 885,351 -1.47(-1.90%)
Jul 26, 2018 77.23 77.86 77.14 77.32 1,804,037 +0.37(+0.48%)
Jul 25, 2018 76.72 77.13 76.25 76.96 1,194,407 +0.52(+0.68%)
Jul 24, 2018 76.76 77.04 76.16 76.43 1,334,628 -0.30(-0.39%)
Jul 23, 2018 77.18 77.24 76.41 76.74 586,393 -0.48(-0.62%)
Jul 20, 2018 77.33 77.76 76.91 77.22 573,758 -0.45(-0.58%)
Jul 19, 2018 77.20 78.01 76.61 77.67 906,050 +0.60(+0.77%)
Jul 18, 2018 76.34 77.28 76.07 77.07 1,959,005 -0.24(-0.31%)
Jul 17, 2018 78.96 79.00 76.96 77.31 1,705,691 -1.66(-2.10%)
Jul 16, 2018 78.88 79.11 77.94 78.96 1,494,612 -0.08(-0.10%)
Jul 13, 2018 80.74 81.25 78.83 79.05 1,621,556 -1.51(-1.88%)
Jul 12, 2018 80.49 80.97 80.09 80.56 1,419,349 -0.19(-0.23%)
Jul 11, 2018 80.66 81.09 80.41 80.74 1,205,840 -0.28(-0.34%)
Jul 10, 2018 81.09 81.72 80.70 81.02 1,427,316 -0.07(-0.08%)
Jul 09, 2018 82.44 82.44 80.59 81.09 1,198,326 -1.18(-1.44%)
Jul 06, 2018 82.28 82.58 81.92 82.27 840,591 +0.07(+0.09%)
Jul 05, 2018 81.21 82.26 80.70 82.20 1,190,226 +1.13(+1.40%)
Jul 03, 2018 81.06 81.06 81.06 0 +0.35(+0.44%)
Jul 02, 2018 81.43 81.90 80.20 80.71 1,134,297 -0.78(-0.96%)
Jun 29, 2018 81.47 82.03 80.41 81.50 1,841,849 -0.24(-0.29%)
Jun 28, 2018 81.63 82.82 81.38 81.73 1,090,930 +0.37(+0.45%)
Jun 27, 2018 82.70 83.11 81.30 81.37 1,313,530 -1.07(-1.30%)
Jun 26, 2018 81.65 83.25 81.35 82.44 2,026,219 +0.78(+0.95%)
Jun 25, 2018 81.48 82.28 80.74 81.66 1,695,160 +0.60(+0.75%)
Jun 22, 2018 81.42 81.59 81.01 81.06 969,936 -0.34(-0.42%)
Jun 21, 2018 80.35 81.45 80.08 81.40 1,047,924 +1.22(+1.52%)
Jun 20, 2018 79.57 80.55 79.57 80.18 943,184 +0.70(+0.88%)
Jun 19, 2018 79.05 80.04 78.98 79.48 924,515 +0.13(+0.16%)
Jun 18, 2018 79.09 79.69 78.87 79.35 822,735 +0.38(+0.49%)
Jun 15, 2018 80.06 78.86 78.96 1,321,046 -0.67(-0.84%)
Jun 14, 2018 78.98 79.99 78.79 79.63 873,630 +1.17(+1.49%)
Jun 13, 2018 79.80 80.27 77.96 78.47 1,534,556 -1.19(-1.49%)
Jun 12, 2018 79.01 80.46 78.74 79.66 951,379 +0.46(+0.58%)
Jun 11, 2018 79.27 79.52 78.63 79.20 805,447 -0.13(-0.16%)
Jun 08, 2018 79.21 79.76 78.92 79.32 741,152 +0.23(+0.30%)
Jun 07, 2018 79.04 79.34 78.56 79.09 897,947 +0.19(+0.25%)
Jun 06, 2018 78.65 78.90 1,229,787 -0.15(-0.18%)
Jun 05, 2018 80.02 80.57 79.00 79.04 1,313,785 -0.94(-1.17%)
Jun 04, 2018 78.66 80.08 78.28 79.98 1,107,819 +1.80(+2.30%)
Jun 01, 2018 78.09 78.20 77.30 78.18 745,916 +0.29(+0.37%)
May 31, 2018 78.34 78.35 77.64 77.89 1,257,322 -0.56(-0.71%)
May 30, 2018 77.12 78.77 76.61 78.45 846,314 +1.04(+1.35%)
May 29, 2018 76.82 77.84 76.57 77.41 1,434,368 +0.40(+0.53%)
May 25, 2018 77.00 77.00 77.00 0 +0.04(+0.05%)
May 24, 2018 75.82 76.97 75.60 76.96 1,735,950 +1.10(+1.45%)
May 23, 2018 75.15 76.27 75.05 75.86 1,377,533 +0.94(+1.25%)
May 22, 2018 75.14 75.51 74.49 74.92 1,167,244 -0.32(-0.43%)
May 21, 2018 74.71 75.35 74.19 75.25 835,426 +0.81(+1.09%)
May 18, 2018 74.44 74.72 73.85 74.44 696,413 -0.03(-0.04%)
May 17, 2018 74.53 74.79 74.15 74.47 678,588 -0.14(-0.18%)
May 16, 2018 75.04 75.17 74.23 74.61 958,375 -0.27(-0.36%)
May 15, 2018 75.98 75.98 74.57 74.87 1,304,147 -1.47(-1.93%)
May 14, 2018 77.00 77.02 75.84 76.35 1,013,189 -0.74(-0.96%)
May 11, 2018 77.22 77.66 76.89 77.08 982,317 +0.07(+0.09%)
May 10, 2018 76.84 77.19 76.47 77.01 729,402 +0.69(+0.90%)
May 09, 2018 76.07 76.36 75.65 76.32 596,615 +0.63(+0.83%)
May 08, 2018 75.80 76.03 74.78 75.69 965,944 +0.07(+0.10%)
May 07, 2018 74.70 75.70 74.33 75.62 992,351 +1.01(+1.36%)
May 04, 2018 74.11 74.71 73.69 74.61 1,079,463 +0.36(+0.49%)
May 03, 2018 72.79 74.57 72.23 74.24 2,430,595 +1.76(+2.43%)
May 02, 2018 72.02 73.61 70.96 72.48 1,819,891 -0.69(-0.94%)
May 01, 2018 72.56 73.30 72.54 73.17 1,639,955 +0.66(+0.92%)
Apr 30, 2018 72.97 73.16 72.11 72.50 945,288 -0.15(-0.20%)
Apr 27, 2018 71.37 72.87 71.32 72.65 813,387 +1.05(+1.47%)
Apr 26, 2018 70.01 72.11 70.01 71.60 1,307,544 +1.77(+2.54%)
Apr 25, 2018 69.91 70.30 69.31 69.82 762,045 -0.34(-0.48%)
Apr 24, 2018 69.71 70.45 69.41 70.16 805,203 +0.64(+0.92%)
Apr 23, 2018 69.73 70.14 69.19 69.52 757,004 -0.15(-0.21%)
Apr 20, 2018 70.82 70.90 69.51 69.67 912,931 -1.06(-1.50%)
Apr 19, 2018 72.23 72.23 70.20 70.73 1,172,193 -1.75(-2.41%)
Apr 18, 2018 72.14 72.53 71.88 72.48 1,196,738 +0.35(+0.48%)
Apr 17, 2018 70.85 72.50 70.78 72.13 1,252,639 +1.44(+2.04%)
Apr 16, 2018 70.61 71.17 70.20 70.69 806,974 +0.22(+0.31%)
Apr 13, 2018 69.65 70.54 69.20 70.47 972,819 +1.29(+1.86%)
Apr 12, 2018 70.86 70.86 68.73 69.18 1,064,037 -1.61(-2.27%)
Apr 11, 2018 70.79 71.18 70.20 70.79 1,450,686 -0.08(-0.11%)
Apr 10, 2018 70.62 71.36 70.13 70.88 965,170 +0.57(+0.82%)
Apr 09, 2018 70.24 70.84 70.22 70.30 843,913 +0.04(+0.06%)
Apr 06, 2018 71.09 71.50 70.07 70.26 739,171 -0.78(-1.09%)
Apr 05, 2018 71.05 71.16 69.66 71.04 1,324,290 +0.06(+0.09%)
Apr 04, 2018 69.69 71.36 69.55 70.97 1,182,075 +1.00(+1.43%)
Apr 03, 2018 69.45 70.47 68.57 69.97 952,479 +0.57(+0.82%)
Apr 02, 2018 70.80 70.87 68.77 69.40 1,155,812 -1.29(-1.83%)
Mar 29, 2018 70.70 70.70 70.70 0 +0.00(+0.00%)
Mar 28, 2018 69.57 71.05 69.33 70.70 1,403,553 +1.46(+2.12%)
Mar 27, 2018 68.28 70.14 67.53 69.23 1,503,874 +0.96(+1.41%)
Mar 26, 2018 67.71 68.43 67.06 68.27 1,703,109 +1.12(+1.66%)
Mar 23, 2018 68.07 68.55 67.01 67.15 1,073,514 -1.08(-1.58%)
Mar 22, 2018 68.93 69.38 68.16 68.23 1,203,326 -0.71(-1.03%)
Mar 21, 2018 69.14 69.71 68.35 68.94 1,031,266 -0.27(-0.39%)
Mar 20, 2018 69.06 69.73 68.78 69.21 1,137,203 +0.34(+0.49%)
Mar 19, 2018 69.58 69.61 68.29 68.87 1,659,992 -0.71(-1.02%)
Mar 16, 2018 69.56 69.82 69.35 69.58 2,039,416 -0.20(-0.29%)
Mar 15, 2018 69.54 69.98 69.31 69.78 1,144,217 +0.06(+0.08%)
Mar 14, 2018 70.68 70.79 69.45 69.73 1,272,501 -0.79(-1.11%)
Mar 13, 2018 70.41 70.78 69.89 70.51 2,139,443 +0.28(+0.40%)
Mar 12, 2018 70.79 70.97 70.01 70.23 1,395,363 -0.51(-0.71%)
Mar 09, 2018 70.17 70.74 69.53 70.74 910,445 +0.91(+1.31%)
Mar 08, 2018 69.12 69.89 68.76 69.82 719,045 +0.69(+1.00%)
Mar 07, 2018 68.61 69.13 806,734 -0.05(-0.07%)
Mar 06, 2018 68.97 69.45 67.98 69.18 877,154 +0.02(+0.03%)
Mar 05, 2018 67.89 69.80 67.89 69.16 1,083,942 +0.94(+1.38%)
Mar 02, 2018 68.88 69.22 67.51 68.22 1,052,354 -0.65(-0.94%)
Mar 01, 2018 68.27 69.67 68.19 68.87 1,216,500 +0.65(+0.95%)
Feb 28, 2018 68.47 69.42 68.02 68.22 2,436,002 +0.14(+0.20%)
Feb 27, 2018 69.67 69.97 68.07 68.08 1,214,914 -1.43(-2.05%)
Feb 26, 2018 69.87 70.42 69.27 69.51 1,653,957 +0.05(+0.07%)
Feb 23, 2018 68.11 69.48 67.72 69.46 1,195,810 +1.74(+2.57%)
Feb 22, 2018 67.94 67.72 1,803,544 +2.35(+3.60%)
Feb 21, 2018 66.28 68.98 65.29 65.37 3,312,513 +0.60(+0.93%)
Feb 20, 2018 65.77 66.16 64.66 64.77 1,529,275 -1.16(-1.76%)
Feb 16, 2018 65.93 65.93 65.93 0 -0.25(-0.38%)
Feb 15, 2018 65.54 66.47 65.33 66.18 1,402,200 +1.10(+1.69%)
Feb 14, 2018 65.34 65.51 64.31 65.08 1,317,656 -1.16(-1.74%)
Feb 13, 2018 64.81 66.59 64.74 66.24 1,211,291 +1.43(+2.20%)
Feb 12, 2018 64.70 65.04 63.05 64.81 1,491,596 +0.33(+0.51%)
Feb 09, 2018 62.70 65.05 62.27 64.48 2,886,147 +2.27(+3.65%)
Feb 08, 2018 64.37 64.65 62.19 62.21 1,516,569 -2.29(-3.56%)
Feb 07, 2018 63.78 65.05 63.59 64.50 1,375,306 +0.55(+0.87%)
Feb 06, 2018 63.41 64.88 62.24 63.95 1,646,929 -0.87(-1.35%)
Feb 05, 2018 65.23 65.81 63.30 64.82 800,626 -0.82(-1.25%)
Feb 02, 2018 65.45 66.21 64.69 65.64 1,520,432 -0.18(-0.27%)
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.