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

Extra Space Storage Inc (NY: EXR )

154.91 -1.66 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2020 95.82 98.53 95.82 98.52 1,227,099 +2.39(+2.48%)
Nov 27, 2020 97.77 97.77 95.48 96.13 289,604 -1.74(-1.78%)
Nov 25, 2020 96.49 98.08 96.10 97.87 832,199 +1.74(+1.81%)
Nov 24, 2020 97.57 97.71 95.70 96.13 1,283,180 -0.78(-0.80%)
Nov 23, 2020 98.63 99.58 96.62 96.91 1,172,605 -1.57(-1.60%)
Nov 20, 2020 98.17 98.77 97.31 98.49 783,912 +0.06(+0.06%)
Nov 19, 2020 98.62 99.29 97.23 98.42 760,634 -0.44(-0.44%)
Nov 18, 2020 102.99 103.05 98.86 98.86 798,318 -4.15(-4.03%)
Nov 17, 2020 102.45 103.41 101.58 103.01 990,802 -0.03(-0.03%)
Nov 16, 2020 104.17 104.28 100.55 103.05 1,158,916 +0.17(+0.16%)
Nov 13, 2020 102.75 103.06 101.50 102.88 958,865 +1.87(+1.85%)
Nov 12, 2020 103.28 103.39 100.03 101.01 690,744 -2.11(-2.04%)
Nov 11, 2020 101.43 103.23 100.18 103.12 1,481,217 +2.17(+2.15%)
Nov 10, 2020 93.44 100.95 92.93 100.95 1,945,258 +7.51(+8.03%)
Nov 09, 2020 104.56 105.81 93.31 93.44 2,519,435 -5.07(-5.15%)
Nov 06, 2020 100.40 101.41 98.27 98.51 2,146,463 -1.03(-1.04%)
Nov 05, 2020 102.65 104.03 99.24 99.54 1,727,333 -3.02(-2.94%)
Nov 04, 2020 102.25 104.54 101.66 102.56 1,681,419 +0.44(+0.43%)
Nov 03, 2020 102.10 102.72 101.03 102.12 2,162,016 +0.87(+0.86%)
Nov 02, 2020 101.86 102.73 100.63 101.25 1,325,571 -0.09(-0.09%)
Oct 30, 2020 101.01 102.24 99.91 101.33 898,564 -0.32(-0.32%)
Oct 29, 2020 101.13 102.27 100.54 101.66 1,709,728 +0.54(+0.54%)
Oct 28, 2020 101.90 102.71 99.97 101.12 1,295,487 -1.22(-1.19%)
Oct 27, 2020 103.80 105.13 102.24 102.33 1,168,562 -1.33(-1.28%)
Oct 26, 2020 103.16 103.75 101.49 103.66 1,556,639 -0.04(-0.04%)
Oct 23, 2020 103.13 103.74 102.31 103.70 1,052,921 +1.05(+1.02%)
Oct 22, 2020 100.57 102.82 100.57 102.65 1,064,982 +1.84(+1.83%)
Oct 21, 2020 100.22 101.67 99.84 100.81 1,339,915 +0.86(+0.86%)
Oct 20, 2020 100.14 100.92 99.57 99.95 916,110 +0.56(+0.56%)
Oct 19, 2020 100.34 100.56 99.15 99.39 995,049 -0.79(-0.79%)
Oct 16, 2020 100.24 100.94 99.74 100.18 1,499,171 -0.27(-0.27%)
Oct 15, 2020 98.65 100.61 98.58 100.45 1,553,580 +1.37(+1.39%)
Oct 14, 2020 99.18 99.47 98.50 99.08 1,015,398 +0.19(+0.19%)
Oct 13, 2020 99.98 99.98 96.69 98.89 2,825,094 -0.66(-0.67%)
Oct 12, 2020 99.12 99.72 97.66 99.55 827,673 +0.49(+0.49%)
Oct 09, 2020 100.04 100.10 98.04 99.06 1,300,990 -0.35(-0.35%)
Oct 08, 2020 98.55 99.60 98.40 99.41 1,178,308 +1.07(+1.08%)
Oct 07, 2020 98.39 98.92 97.25 98.35 1,223,260 +0.51(+0.52%)
Oct 06, 2020 99.13 99.88 96.96 97.84 1,963,687 -0.73(-0.74%)
Oct 05, 2020 98.76 98.88 94.92 98.57 1,371,243 +0.35(+0.36%)
Oct 02, 2020 94.99 98.63 93.93 98.22 1,607,873 +2.75(+2.88%)
Oct 01, 2020 93.78 95.94 93.59 95.47 1,214,637 +1.97(+2.10%)
Sep 30, 2020 94.12 94.65 92.76 93.50 1,208,313 -0.22(-0.23%)
Sep 29, 2020 94.29 94.88 92.98 93.72 721,397 -0.77(-0.81%)
Sep 28, 2020 93.53 95.02 92.96 94.49 911,987 +2.33(+2.53%)
Sep 25, 2020 90.39 92.39 89.79 92.16 1,662,796 +1.34(+1.47%)
Sep 24, 2020 91.74 92.17 90.10 90.82 977,010 -0.41(-0.45%)
Sep 23, 2020 94.26 94.26 90.52 91.23 1,400,569 -3.02(-3.20%)
Sep 22, 2020 93.73 95.42 93.73 94.25 1,116,911 +0.24(+0.26%)
Sep 21, 2020 94.33 95.79 92.25 94.00 1,187,715 -1.54(-1.61%)
Sep 18, 2020 96.31 97.01 95.47 95.54 1,498,828 -1.65(-1.70%)
Sep 17, 2020 97.38 98.20 96.06 97.19 881,519 -0.94(-0.96%)
Sep 16, 2020 97.59 98.92 97.07 98.14 1,254,166 +1.00(+1.03%)
Sep 15, 2020 97.17 98.33 96.41 97.14 703,838 -0.16(-0.16%)
Sep 14, 2020 96.91 97.55 96.64 97.30 896,675 +0.91(+0.94%)
Sep 11, 2020 95.34 97.38 94.45 96.39 750,857 +1.14(+1.19%)
Sep 10, 2020 95.72 95.97 94.76 95.25 518,834 -0.81(-0.85%)
Sep 09, 2020 94.32 97.52 94.32 96.07 1,085,391 +2.42(+2.58%)
Sep 08, 2020 93.54 94.71 92.30 93.65 741,962 -0.28(-0.30%)
Sep 04, 2020 93.74 94.67 92.12 93.93 819,379 +0.17(+0.18%)
Sep 03, 2020 94.75 95.31 93.02 93.75 533,891 -0.27(-0.29%)
Sep 02, 2020 92.57 94.06 92.01 94.02 1,042,975 +1.40(+1.51%)
Sep 01, 2020 92.75 93.11 91.59 92.63 503,256 +0.26(+0.28%)
Aug 31, 2020 91.91 92.72 91.37 92.37 942,059 -0.16(-0.18%)
Aug 28, 2020 92.36 92.55 91.22 92.53 714,404 +0.18(+0.20%)
Aug 27, 2020 92.22 92.72 92.06 92.35 671,299 +0.63(+0.69%)
Aug 26, 2020 91.29 91.75 90.03 91.72 701,607 -0.23(-0.25%)
Aug 25, 2020 92.26 92.49 90.72 91.94 947,580 -0.16(-0.17%)
Aug 24, 2020 91.29 92.53 90.81 92.10 589,217 +0.81(+0.88%)
Aug 21, 2020 90.61 91.39 90.19 91.29 931,852 +1.00(+1.10%)
Aug 20, 2020 88.43 90.34 88.33 90.29 723,755 +1.70(+1.92%)
Aug 19, 2020 90.59 90.81 88.40 88.59 577,409 -2.51(-2.75%)
Aug 18, 2020 90.81 91.47 90.14 91.10 710,764 +0.36(+0.39%)
Aug 17, 2020 90.35 90.78 89.65 90.74 792,835 +0.41(+0.45%)
Aug 14, 2020 89.31 91.21 89.31 90.34 717,750 +1.02(+1.15%)
Aug 13, 2020 89.38 90.72 88.86 89.31 696,688 -0.40(-0.44%)
Aug 12, 2020 89.57 89.92 88.40 89.71 821,196 +0.43(+0.49%)
Aug 11, 2020 91.80 92.20 88.94 89.28 730,057 -1.77(-1.94%)
Aug 10, 2020 90.25 91.70 89.87 91.05 745,435 +1.10(+1.22%)
Aug 07, 2020 87.39 90.38 87.20 89.95 1,182,061 +2.31(+2.63%)
Aug 06, 2020 87.50 88.05 84.43 87.64 1,321,296 -1.01(-1.14%)
Aug 05, 2020 91.60 91.85 87.80 88.66 1,318,055 -2.47(-2.71%)
Aug 04, 2020 88.52 91.71 88.07 91.13 1,213,016 +2.77(+3.14%)
Aug 03, 2020 88.91 88.91 87.69 88.35 1,114,238 -1.23(-1.37%)
Jul 31, 2020 87.89 89.67 86.82 89.58 1,208,593 +1.59(+1.80%)
Jul 30, 2020 86.57 88.26 86.19 88.00 1,921,333 +0.56(+0.64%)
Jul 29, 2020 86.58 87.72 86.07 87.43 1,033,203 +1.10(+1.28%)
Jul 28, 2020 83.02 86.44 83.02 86.33 1,057,289 +3.49(+4.22%)
Jul 27, 2020 82.48 83.11 81.57 82.84 642,299 +0.14(+0.17%)
Jul 24, 2020 84.69 85.01 82.57 82.70 925,277 -1.35(-1.61%)
Jul 23, 2020 84.53 84.93 83.58 84.05 651,189 -0.85(-1.00%)
Jul 22, 2020 83.43 85.32 83.07 84.90 664,375 +1.01(+1.21%)
Jul 21, 2020 84.49 84.95 83.57 83.89 879,695 -0.17(-0.21%)
Jul 20, 2020 85.37 85.64 83.77 84.06 1,143,391 -1.48(-1.73%)
Jul 17, 2020 83.99 85.90 83.03 85.54 1,296,610 +1.72(+2.05%)
Jul 16, 2020 84.77 85.28 83.58 83.83 1,097,538 -1.20(-1.41%)
Jul 15, 2020 85.02 85.48 84.39 85.02 1,004,476 +0.68(+0.80%)
Jul 14, 2020 83.60 84.77 83.29 84.35 854,328 +1.13(+1.35%)
Jul 13, 2020 83.78 83.97 82.90 83.22 936,089 -0.22(-0.26%)
Jul 10, 2020 82.73 83.80 82.73 83.44 927,468 +0.90(+1.09%)
Jul 09, 2020 82.71 83.08 81.30 82.54 495,687 -0.40(-0.48%)
Jul 08, 2020 82.47 83.14 82.07 82.93 1,077,324 +0.51(+0.62%)
Jul 07, 2020 82.60 83.48 81.99 82.42 702,498 -0.98(-1.17%)
Jul 06, 2020 85.86 86.01 83.06 83.40 627,499 -0.90(-1.07%)
Jul 02, 2020 85.02 85.56 83.84 84.30 871,866 +0.25(+0.30%)
Jul 01, 2020 80.20 84.30 79.79 84.05 984,036 +3.98(+4.97%)
Jun 30, 2020 79.75 81.45 79.20 80.07 1,386,410 +0.47(+0.59%)
Jun 29, 2020 79.62 79.87 78.70 79.61 591,171 +0.71(+0.90%)
Jun 26, 2020 79.55 80.45 78.29 78.89 1,297,418 -0.68(-0.85%)
Jun 25, 2020 78.24 79.66 77.88 79.57 832,035 +1.14(+1.45%)
Jun 24, 2020 78.69 79.50 77.05 78.43 1,180,598 -1.03(-1.30%)
Jun 23, 2020 81.24 81.79 79.32 79.47 933,545 -1.00(-1.24%)
Jun 22, 2020 80.14 81.34 78.71 80.46 875,835 -0.13(-0.16%)
Jun 19, 2020 84.00 84.00 80.39 80.59 3,414,793 -2.21(-2.67%)
Jun 18, 2020 83.26 83.42 81.62 82.80 769,585 -1.27(-1.52%)
Jun 17, 2020 85.11 85.53 83.46 84.08 735,170 -0.55(-0.65%)
Jun 16, 2020 86.84 86.94 83.94 84.62 1,087,557 +0.17(+0.21%)
Jun 15, 2020 82.15 84.99 81.51 84.45 1,058,933 +0.62(+0.73%)
Jun 12, 2020 83.12 84.31 81.10 83.84 936,236 +3.03(+3.74%)
Jun 11, 2020 84.25 84.89 80.67 80.81 1,467,632 -5.62(-6.50%)
Jun 10, 2020 88.51 88.51 85.86 86.43 765,913 -1.97(-2.22%)
Jun 09, 2020 88.52 89.00 87.00 88.39 939,424 -1.38(-1.54%)
Jun 08, 2020 89.17 91.31 88.89 89.77 1,054,428 +1.05(+1.18%)
Jun 05, 2020 89.26 91.33 88.51 88.73 1,453,086 +1.61(+1.85%)
Jun 04, 2020 87.53 87.75 85.87 87.11 898,436 -0.79(-0.90%)
Jun 03, 2020 86.10 88.67 86.10 87.90 1,491,847 +1.89(+2.20%)
Jun 02, 2020 85.86 86.38 84.05 86.01 1,751,677 +1.17(+1.38%)
Jun 01, 2020 83.15 85.19 81.79 84.85 1,095,648 +1.78(+2.14%)
May 29, 2020 83.08 83.35 80.90 83.07 1,574,914 -0.40(-0.48%)
May 28, 2020 81.29 83.57 80.39 83.47 1,030,963 +2.44(+3.01%)
May 27, 2020 80.18 81.34 79.58 81.03 1,097,447 +1.88(+2.38%)
May 26, 2020 75.72 79.38 75.57 79.15 1,184,513 +5.12(+6.91%)
May 22, 2020 74.56 75.26 73.74 74.04 609,024 -0.60(-0.81%)
May 21, 2020 74.74 75.81 74.10 74.64 594,669 -0.59(-0.79%)
May 20, 2020 75.64 76.09 73.96 75.23 878,618 +0.15(+0.19%)
May 19, 2020 74.37 75.61 73.31 75.08 879,240 +0.27(+0.37%)
May 18, 2020 71.78 75.32 71.78 74.81 1,150,928 +4.57(+6.50%)
May 15, 2020 71.92 71.98 69.42 70.24 1,296,317 -2.05(-2.84%)
May 14, 2020 71.80 72.44 69.57 72.29 915,544 -0.16(-0.23%)
May 13, 2020 72.83 74.25 71.92 72.46 1,207,478 -0.79(-1.08%)
May 12, 2020 78.99 79.24 72.56 73.25 1,404,045 -5.64(-7.15%)
May 11, 2020 78.10 79.85 77.51 78.89 1,050,023 +0.16(+0.21%)
May 08, 2020 76.83 79.02 76.50 78.72 986,738 +3.02(+3.99%)
May 07, 2020 72.91 76.04 72.66 75.70 1,509,992 +3.58(+4.96%)
May 06, 2020 73.94 73.94 71.55 72.12 979,237 -1.63(-2.21%)
May 05, 2020 73.45 75.08 73.11 73.75 814,980 +0.52(+0.70%)
May 04, 2020 75.31 75.32 72.47 73.24 1,145,007 -1.60(-2.13%)
May 01, 2020 74.57 75.18 71.32 74.83 1,614,165 -0.93(-1.22%)
Apr 30, 2020 75.98 76.57 74.79 75.76 1,186,419 -1.12(-1.45%)
Apr 29, 2020 80.74 81.45 76.65 76.88 1,370,851 -2.69(-3.38%)
Apr 28, 2020 79.94 81.06 78.96 79.57 1,525,580 +0.87(+1.10%)
Apr 27, 2020 76.70 78.73 75.72 78.70 1,063,950 +2.38(+3.12%)
Apr 24, 2020 76.20 76.93 75.56 76.32 1,497,694 +0.83(+1.10%)
Apr 23, 2020 78.28 78.64 75.34 75.49 1,410,690 -3.07(-3.91%)
Apr 22, 2020 77.20 78.71 76.84 78.56 924,505 +2.30(+3.02%)
Apr 21, 2020 75.62 76.74 74.40 76.26 1,113,314 -0.46(-0.60%)
Apr 20, 2020 79.47 80.13 76.67 76.72 1,280,173 -3.21(-4.02%)
Apr 17, 2020 78.41 80.61 78.41 79.93 1,288,164 +1.48(+1.88%)
Apr 16, 2020 80.11 81.14 78.37 78.46 1,396,000 -1.39(-1.74%)
Apr 15, 2020 82.00 82.64 78.89 79.85 1,696,871 -2.25(-2.74%)
Apr 14, 2020 83.57 85.39 81.77 82.10 1,956,649 -0.71(-0.86%)
Apr 13, 2020 87.57 87.86 82.24 82.81 1,529,274 -5.55(-6.28%)
Apr 09, 2020 84.75 90.17 84.47 88.36 1,933,294 +4.05(+4.81%)
Apr 08, 2020 83.19 84.77 82.14 84.30 2,083,588 +0.62(+0.74%)
Apr 07, 2020 86.72 87.93 83.46 83.69 1,638,503 -2.07(-2.41%)
Apr 06, 2020 84.06 86.11 83.30 85.76 1,687,264 +3.22(+3.90%)
Apr 03, 2020 81.77 83.77 81.02 82.54 2,018,783 +0.15(+0.18%)
Apr 02, 2020 79.57 83.25 78.25 82.39 2,602,959 +1.68(+2.09%)
Apr 01, 2020 79.46 83.02 78.83 80.71 2,699,666 -1.51(-1.84%)
Mar 31, 2020 82.15 83.30 80.36 82.22 3,139,624 -0.85(-1.02%)
Mar 30, 2020 83.03 84.83 80.39 83.07 2,844,704 +0.63(+0.76%)
Mar 27, 2020 75.47 83.42 75.23 82.44 2,060,363 +5.31(+6.89%)
Mar 26, 2020 71.21 77.52 70.56 77.13 1,711,653 +5.83(+8.18%)
Mar 25, 2020 66.57 74.85 66.24 71.30 1,231,925 +4.05(+6.03%)
Mar 24, 2020 65.66 68.24 64.28 67.24 2,265,572 +3.19(+4.97%)
Mar 23, 2020 68.45 68.88 62.42 64.06 1,983,417 -4.39(-6.41%)
Mar 20, 2020 74.47 74.47 66.71 68.45 2,373,203 -5.99(-8.05%)
Mar 19, 2020 76.64 77.88 72.38 74.44 2,675,559 -2.81(-3.63%)
Mar 18, 2020 70.09 79.34 69.20 77.25 3,370,381 +3.21(+4.34%)
Mar 17, 2020 71.12 75.77 70.37 74.04 2,249,380 +3.94(+5.62%)
Mar 16, 2020 77.04 79.42 69.88 70.09 2,358,705 -12.83(-15.47%)
Mar 13, 2020 85.05 86.09 79.70 82.92 2,364,818 +1.03(+1.26%)
Mar 12, 2020 84.89 87.51 81.58 81.89 2,479,218 -6.91(-7.78%)
Mar 11, 2020 89.56 90.09 88.05 88.80 1,611,977 -2.70(-2.96%)
Mar 10, 2020 91.45 92.13 86.15 91.50 1,877,742 +1.43(+1.59%)
Mar 09, 2020 89.84 92.08 88.50 90.07 1,623,553 -3.50(-3.74%)
Mar 06, 2020 92.27 93.90 90.56 93.58 1,142,893 -0.46(-0.49%)
Mar 05, 2020 92.51 94.30 91.71 94.04 1,151,754 +0.65(+0.70%)
Mar 04, 2020 91.23 95.64 90.70 93.38 1,713,709 +3.52(+3.92%)
Mar 03, 2020 89.64 91.34 88.49 89.86 1,424,733 +0.21(+0.24%)
Mar 02, 2020 86.04 90.06 86.00 89.65 1,513,415 +4.29(+5.02%)
Feb 28, 2020 85.23 86.36 82.57 85.36 2,542,206 -0.28(-0.33%)
Feb 27, 2020 91.04 91.72 85.63 85.64 1,741,103 -5.93(-6.47%)
Feb 26, 2020 90.73 93.36 90.11 91.57 1,618,039 +0.56(+0.62%)
Feb 25, 2020 92.77 92.77 89.91 91.01 1,338,308 -1.54(-1.66%)
Feb 24, 2020 92.64 94.67 92.12 92.55 1,310,425 -0.33(-0.36%)
Feb 21, 2020 91.11 93.39 91.08 92.88 1,092,691 +1.61(+1.76%)
Feb 20, 2020 91.38 91.95 89.50 91.27 1,509,815 -0.14(-0.16%)
Feb 19, 2020 93.74 95.84 90.55 91.42 2,391,702 -6.74(-6.86%)
Feb 18, 2020 98.34 98.50 97.63 98.15 1,007,766 -0.03(-0.03%)
Feb 14, 2020 96.43 98.20 96.25 98.18 782,307 +2.03(+2.11%)
Feb 13, 2020 95.53 96.37 95.41 96.15 700,776 +0.75(+0.78%)
Feb 12, 2020 94.69 95.91 94.56 95.40 729,191 +0.52(+0.55%)
Feb 11, 2020 94.61 95.30 94.49 94.88 528,408 +0.26(+0.27%)
Feb 10, 2020 94.32 94.62 93.88 94.62 486,398 +0.88(+0.94%)
Feb 07, 2020 93.93 94.47 93.63 93.74 455,934 +0.16(+0.17%)
Feb 06, 2020 93.10 94.07 93.10 93.58 501,551 +0.47(+0.50%)
Feb 05, 2020 93.43 93.83 92.86 93.11 944,097 -0.63(-0.67%)
Feb 04, 2020 93.06 94.06 93.06 93.74 601,705 +0.54(+0.57%)
Feb 03, 2020 94.17 94.57 93.11 93.20 719,195 -0.94(-0.99%)
Jan 31, 2020 94.14 94.50 93.54 94.14 785,717 +0.08(+0.09%)
Jan 30, 2020 92.97 94.11 92.72 94.06 668,002 +0.96(+1.03%)
Jan 29, 2020 94.11 94.17 92.75 93.09 1,508,918 -0.91(-0.97%)
Jan 28, 2020 94.29 94.87 93.71 94.00 697,200 -0.41(-0.43%)
Jan 27, 2020 94.14 94.88 93.91 94.41 502,933 +0.06(+0.06%)
Jan 24, 2020 94.09 94.45 93.77 94.35 415,490 +0.31(+0.33%)
Jan 23, 2020 93.51 94.27 93.05 94.04 929,466 +0.72(+0.77%)
Jan 22, 2020 96.11 96.36 92.87 93.31 1,392,047 -2.59(-2.70%)
Jan 21, 2020 95.14 96.09 94.84 95.90 856,911 +1.01(+1.07%)
Jan 17, 2020 94.51 95.26 93.74 94.89 1,900,394 +0.55(+0.59%)
Jan 16, 2020 93.40 94.38 93.09 94.34 1,015,617 +1.12(+1.20%)
Jan 15, 2020 92.58 93.40 92.43 93.21 1,491,082 +1.05(+1.14%)
Jan 14, 2020 91.86 92.19 91.03 92.16 1,249,249 +0.20(+0.21%)
Jan 13, 2020 91.66 92.06 91.08 91.96 1,229,482 +0.30(+0.32%)
Jan 10, 2020 90.22 91.74 90.07 91.66 960,895 +1.61(+1.79%)
Jan 09, 2020 90.06 90.86 89.85 90.06 752,244 -0.26(-0.28%)
Jan 08, 2020 90.15 90.51 89.44 90.31 930,152 +0.18(+0.20%)
Jan 07, 2020 90.07 90.38 89.53 90.13 1,050,579 -0.41(-0.45%)
Jan 06, 2020 90.59 91.03 89.91 90.54 1,420,026 -0.06(-0.07%)
Jan 03, 2020 88.95 90.66 88.80 90.60 875,775 +1.52(+1.71%)
Jan 02, 2020 90.06 90.10 88.65 89.08 1,117,924 -0.76(-0.84%)
Dec 31, 2019 88.84 89.84 88.67 89.84 1,207,204 +1.11(+1.25%)
Dec 30, 2019 88.64 89.14 88.11 88.73 809,841 -0.16(-0.18%)
Dec 27, 2019 89.20 89.43 88.52 88.89 525,065 -0.08(-0.09%)
Dec 26, 2019 88.93 89.01 88.16 88.97 440,499 +0.17(+0.19%)
Dec 24, 2019 88.42 88.93 88.02 88.80 200,926 +0.51(+0.58%)
Dec 23, 2019 89.10 89.43 88.16 88.29 543,758 -0.57(-0.64%)
Dec 20, 2019 88.61 89.42 88.31 88.86 1,838,787 +0.53(+0.60%)
Dec 19, 2019 87.87 88.62 87.68 88.33 730,520 +0.29(+0.33%)
Dec 18, 2019 87.35 88.39 87.27 88.04 1,059,781 +0.70(+0.80%)
Dec 17, 2019 87.85 88.28 87.12 87.34 1,178,770 -0.47(-0.53%)
Dec 16, 2019 87.11 88.00 86.45 87.81 1,333,321 +0.81(+0.93%)
Dec 13, 2019 86.66 87.28 85.76 87.00 1,355,694 +0.67(+0.78%)
Dec 12, 2019 88.46 88.63 85.88 86.33 1,886,981 -2.16(-2.44%)
Dec 11, 2019 89.04 89.21 87.71 88.49 1,622,905 -0.39(-0.44%)
Dec 10, 2019 89.84 89.98 87.85 88.88 1,195,785 -1.02(-1.13%)
Dec 09, 2019 90.75 90.76 89.70 89.90 1,067,244 -0.73(-0.81%)
Dec 06, 2019 90.28 90.95 89.86 90.63 1,106,294 +0.35(+0.39%)
Dec 05, 2019 89.63 90.28 89.38 90.28 725,968 +0.53(+0.59%)
Dec 04, 2019 89.11 90.19 88.99 89.75 1,193,890 +0.18(+0.20%)
Dec 03, 2019 88.45 89.70 88.45 89.57 964,107 +1.37(+1.56%)
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.