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

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 151.37 152.13 150.27 151.78 984,546 +1.70(+1.13%)
Sep 29, 2015 148.44 150.48 148.20 150.08 1,229,412 +1.50(+1.01%)
Sep 28, 2015 149.93 150.13 147.61 148.58 895,343 -1.50(-1.00%)
Sep 25, 2015 147.92 150.80 147.51 150.08 845,326 +2.58(+1.75%)
Sep 24, 2015 149.54 149.87 146.76 147.50 900,705 -1.97(-1.31%)
Sep 23, 2015 148.59 150.05 148.01 149.47 897,925 +0.83(+0.56%)
Sep 22, 2015 150.09 150.45 148.15 148.63 625,703 -1.63(-1.09%)
Sep 21, 2015 148.70 150.68 148.02 150.27 677,013 +1.83(+1.23%)
Sep 18, 2015 147.33 151.15 147.06 148.44 1,601,154 -0.32(-0.21%)
Sep 17, 2015 147.31 151.10 146.40 148.75 947,601 +1.39(+0.94%)
Sep 16, 2015 146.22 147.80 145.62 147.36 527,426 +1.11(+0.76%)
Sep 15, 2015 144.97 146.65 143.97 146.25 573,576 +1.61(+1.11%)
Sep 14, 2015 145.03 145.26 144.16 144.65 523,168 -0.37(-0.25%)
Sep 11, 2015 142.41 145.05 142.41 145.01 828,575 +2.64(+1.85%)
Sep 10, 2015 142.22 143.89 141.60 142.37 921,037 -0.02(-0.01%)
Sep 09, 2015 146.48 146.75 142.13 142.39 1,118,279 -2.59(-1.79%)
Sep 08, 2015 144.00 145.37 143.13 144.98 711,012 +3.08(+2.17%)
Sep 04, 2015 143.79 141.90 141.90 141.90 875,531 -2.63(-1.82%)
Sep 03, 2015 144.67 145.50 143.89 144.53 999,124 +0.64(+0.44%)
Sep 02, 2015 141.38 144.43 141.38 143.89 876,767 +2.38(+1.68%)
Sep 01, 2015 141.80 143.67 140.36 141.51 1,470,002 -1.61(-1.13%)
Aug 31, 2015 146.45 147.16 142.98 143.12 1,662,901 -3.48(-2.37%)
Aug 28, 2015 147.71 147.85 146.19 146.60 1,376,825 -1.31(-0.89%)
Aug 27, 2015 145.22 149.95 144.58 147.92 1,232,840 +3.42(+2.37%)
Aug 26, 2015 142.41 144.84 141.05 144.50 1,101,411 +4.44(+3.17%)
Aug 25, 2015 147.36 150.12 139.81 140.06 1,430,136 -3.73(-2.60%)
Aug 24, 2015 146.49 150.37 143.00 143.79 2,101,899 -7.32(-4.85%)
Aug 21, 2015 152.76 153.41 151.11 151.12 1,103,444 -1.99(-1.30%)
Aug 20, 2015 153.46 154.58 152.92 153.11 724,708 -1.10(-0.72%)
Aug 19, 2015 153.36 155.01 152.99 154.21 778,599 +0.01(+0.01%)
Aug 18, 2015 153.14 154.35 152.75 154.20 756,096 +1.07(+0.70%)
Aug 17, 2015 152.17 153.22 151.50 153.14 518,948 +1.15(+0.76%)
Aug 14, 2015 150.91 152.16 149.94 151.99 655,156 +0.84(+0.56%)
Aug 13, 2015 149.38 151.71 148.83 151.15 1,039,653 +1.44(+0.96%)
Aug 12, 2015 148.37 149.75 148.10 149.71 694,832 +1.02(+0.68%)
Aug 11, 2015 147.37 149.69 147.37 148.69 771,108 +1.17(+0.80%)
Aug 10, 2015 149.33 150.00 147.10 147.52 695,383 -0.97(-0.65%)
Aug 07, 2015 147.89 149.03 147.34 148.49 807,623 +0.94(+0.64%)
Aug 06, 2015 146.23 147.73 145.41 147.55 742,934 +1.32(+0.90%)
Aug 05, 2015 146.75 147.14 145.84 146.23 837,951 +0.18(+0.12%)
Aug 04, 2015 143.59 147.44 143.32 146.05 655,737 -0.10(-0.07%)
Aug 03, 2015 145.91 146.64 145.63 146.15 697,743 +0.24(+0.17%)
Jul 31, 2015 145.24 147.01 144.64 145.91 870,372 +1.54(+1.06%)
Jul 30, 2015 144.36 144.66 142.45 144.37 790,121 +0.06(+0.04%)
Jul 29, 2015 144.56 144.59 143.59 144.31 970,177 -0.34(-0.24%)
Jul 28, 2015 144.53 145.00 143.72 144.65 614,181 +0.35(+0.24%)
Jul 27, 2015 143.52 144.75 143.25 144.30 709,620 +0.70(+0.49%)
Jul 24, 2015 142.86 144.38 142.43 143.59 611,822 +0.59(+0.41%)
Jul 23, 2015 143.04 143.70 141.89 143.00 805,163 -0.28(-0.19%)
Jul 22, 2015 142.85 143.69 142.83 143.28 955,716 +0.47(+0.33%)
Jul 21, 2015 142.55 143.30 141.94 142.81 929,095 +0.49(+0.34%)
Jul 20, 2015 141.08 142.76 140.31 142.32 599,661 +1.24(+0.88%)
Jul 17, 2015 141.86 141.99 140.44 141.08 652,968 -1.27(-0.89%)
Jul 16, 2015 141.75 142.63 141.55 142.36 601,478 +1.02(+0.72%)
Jul 15, 2015 140.15 141.74 139.38 141.33 626,515 +0.76(+0.54%)
Jul 14, 2015 140.15 140.89 139.38 140.57 768,923 +0.70(+0.50%)
Jul 13, 2015 140.27 141.39 138.99 139.88 957,920 +0.41(+0.29%)
Jul 10, 2015 138.39 140.62 137.88 139.47 1,010,847 +1.71(+1.24%)
Jul 09, 2015 138.23 138.87 137.37 137.76 859,678 +0.32(+0.23%)
Jul 08, 2015 136.40 138.32 135.84 137.44 1,124,582 +0.43(+0.31%)
Jul 07, 2015 134.47 137.29 133.96 137.02 1,277,729 +3.06(+2.28%)
Jul 06, 2015 132.50 134.03 132.26 133.96 798,164 +0.81(+0.61%)
Jul 02, 2015 134.26 133.15 133.15 133.15 850,640 +0.12(+0.09%)
Jul 01, 2015 130.39 133.04 129.48 133.03 1,266,870 +1.92(+1.46%)
Jun 30, 2015 130.96 132.25 130.14 131.11 1,127,574 +0.99(+0.76%)
Jun 29, 2015 131.86 132.40 130.07 130.12 1,070,791 -1.76(-1.33%)
Jun 26, 2015 130.68 132.02 130.18 131.88 892,212 +1.30(+1.00%)
Jun 25, 2015 131.47 131.53 130.45 130.57 679,421 -0.95(-0.72%)
Jun 24, 2015 132.84 133.66 131.53 131.53 694,195 -1.22(-0.92%)
Jun 23, 2015 133.75 134.22 132.54 132.75 691,132 -1.18(-0.88%)
Jun 22, 2015 135.94 136.35 133.76 133.93 1,143,722 -1.91(-1.40%)
Jun 19, 2015 136.64 136.92 135.28 135.84 1,764,700 -1.02(-0.75%)
Jun 18, 2015 134.59 137.41 134.56 136.86 1,329,596 +2.55(+1.90%)
Jun 17, 2015 133.46 134.46 132.15 134.31 1,093,603 +0.88(+0.66%)
Jun 16, 2015 131.98 133.80 131.83 133.43 729,541 +1.45(+1.10%)
Jun 15, 2015 132.44 132.44 131.26 131.98 842,578 -0.80(-0.60%)
Jun 12, 2015 132.73 133.21 132.06 132.78 589,757 -0.11(-0.08%)
Jun 11, 2015 132.42 133.35 132.28 132.88 909,414 +0.95(+0.72%)
Jun 10, 2015 131.24 133.13 130.88 131.93 822,187 +0.91(+0.69%)
Jun 09, 2015 132.16 132.64 130.83 131.02 846,460 -0.71(-0.54%)
Jun 08, 2015 132.62 132.96 131.73 131.73 1,195,994 -0.89(-0.67%)
Jun 05, 2015 134.85 134.85 132.52 132.62 1,165,551 -2.46(-1.82%)
Jun 04, 2015 135.69 136.27 134.89 135.07 1,028,278 -0.94(-0.69%)
Jun 03, 2015 137.13 137.42 135.23 136.01 803,477 -1.51(-1.10%)
Jun 02, 2015 137.70 138.11 136.75 137.52 729,798 -0.82(-0.59%)
Jun 01, 2015 136.32 138.58 136.00 138.34 949,167 +1.96(+1.44%)
May 29, 2015 138.13 138.47 135.82 136.38 2,048,127 -1.40(-1.01%)
May 28, 2015 138.62 138.78 137.13 137.77 592,955 -0.47(-0.34%)
May 27, 2015 136.59 138.46 136.38 138.24 611,739 +1.65(+1.21%)
May 26, 2015 137.37 137.40 136.17 136.59 858,227 -0.88(-0.64%)
May 22, 2015 137.27 137.47 137.47 137.47 703,323 +0.17(+0.12%)
May 21, 2015 138.11 138.86 136.64 137.30 1,258,629 -0.92(-0.66%)
May 20, 2015 138.93 139.50 138.22 138.22 1,462,373 -0.71(-0.51%)
May 19, 2015 140.28 140.44 138.75 138.92 1,238,182 -1.64(-1.17%)
May 18, 2015 140.42 141.35 140.09 140.56 1,015,243 -0.42(-0.30%)
May 15, 2015 139.49 141.10 139.01 140.98 952,127 +1.89(+1.36%)
May 14, 2015 136.87 139.20 136.79 139.09 817,816 +2.93(+2.15%)
May 13, 2015 138.61 139.44 135.69 136.16 769,313 -2.09(-1.51%)
May 12, 2015 137.03 138.91 135.41 138.25 937,936 +1.43(+1.05%)
May 11, 2015 138.46 138.89 136.35 136.82 1,501,982 -1.67(-1.21%)
May 08, 2015 136.24 139.13 136.24 138.49 1,080,147 +3.33(+2.46%)
May 07, 2015 132.77 135.80 132.57 135.16 1,035,379 +3.14(+2.38%)
May 06, 2015 132.88 133.28 131.26 132.02 960,939 -0.13(-0.10%)
May 05, 2015 134.11 134.52 131.71 132.16 1,036,686 -2.54(-1.88%)
May 04, 2015 134.29 135.15 134.17 134.69 735,551 +0.72(+0.54%)
May 01, 2015 132.73 135.78 132.73 133.98 1,460,606 +1.56(+1.18%)
Apr 30, 2015 132.65 133.42 131.35 132.41 1,262,501 -0.47(-0.35%)
Apr 29, 2015 134.88 135.17 132.35 132.88 1,157,465 -2.78(-2.05%)
Apr 28, 2015 135.61 136.09 134.93 135.65 545,857 -0.47(-0.35%)
Apr 27, 2015 136.57 137.25 135.81 136.12 566,532 -0.30(-0.22%)
Apr 24, 2015 136.44 137.34 135.65 136.42 534,470 +0.39(+0.29%)
Apr 23, 2015 135.86 136.55 135.10 136.03 700,815 +0.16(+0.12%)
Apr 22, 2015 135.45 136.03 135.11 135.86 652,922 +0.82(+0.61%)
Apr 21, 2015 135.19 135.72 134.24 135.04 725,369 +0.03(+0.03%)
Apr 20, 2015 134.12 135.07 133.62 135.00 1,237,803 +1.07(+0.80%)
Apr 17, 2015 134.50 134.90 133.37 133.93 757,376 -1.09(-0.80%)
Apr 16, 2015 134.24 135.49 133.76 135.02 642,527 +0.47(+0.35%)
Apr 15, 2015 135.67 136.33 134.50 134.55 671,165 -0.79(-0.58%)
Apr 14, 2015 135.38 136.35 134.84 135.34 774,329 +0.44(+0.32%)
Apr 13, 2015 136.50 136.65 134.91 134.91 977,944 -1.58(-1.16%)
Apr 10, 2015 137.62 138.68 136.01 136.49 642,588 -0.31(-0.23%)
Apr 09, 2015 138.73 139.22 136.34 136.79 708,158 -2.02(-1.46%)
Apr 08, 2015 138.91 139.18 138.48 138.82 698,455 -0.03(-0.03%)
Apr 07, 2015 140.51 140.51 138.73 138.85 622,222 -1.63(-1.16%)
Apr 06, 2015 139.51 140.88 139.03 140.49 576,201 +1.45(+1.04%)
Apr 02, 2015 138.03 139.03 139.03 139.03 647,977 +0.96(+0.69%)
Apr 01, 2015 139.10 139.56 137.27 138.08 755,496 -0.84(-0.60%)
Mar 31, 2015 140.12 140.78 138.65 138.92 1,049,774 -1.44(-1.03%)
Mar 30, 2015 139.14 140.66 138.82 140.36 687,566 +1.21(+0.87%)
Mar 27, 2015 138.50 139.42 138.10 139.16 860,919 +0.63(+0.46%)
Mar 26, 2015 137.89 139.32 137.68 138.52 634,315 -0.18(-0.13%)
Mar 25, 2015 140.56 141.09 138.63 138.70 904,874 -1.80(-1.28%)
Mar 24, 2015 141.97 142.91 140.49 140.49 992,499 -1.54(-1.08%)
Mar 23, 2015 140.10 142.83 139.31 142.03 1,644,188 +1.72(+1.23%)
Mar 20, 2015 137.49 140.51 136.87 140.31 1,395,649 +3.44(+2.51%)
Mar 19, 2015 136.58 137.68 136.18 136.87 834,590 +0.36(+0.26%)
Mar 18, 2015 134.00 136.95 132.74 136.51 953,428 +2.50(+1.86%)
Mar 17, 2015 134.22 134.82 133.46 134.02 704,758 -0.41(-0.30%)
Mar 16, 2015 133.28 134.96 133.28 134.43 886,819 +1.37(+1.03%)
Mar 13, 2015 132.83 133.31 131.51 133.06 914,795 +0.42(+0.32%)
Mar 12, 2015 130.86 132.77 130.79 132.64 1,101,626 +2.66(+2.04%)
Mar 11, 2015 130.39 131.63 129.52 129.98 1,460,963 -0.55(-0.42%)
Mar 10, 2015 131.23 131.81 130.09 130.53 1,252,624 -0.92(-0.70%)
Mar 09, 2015 132.18 133.43 131.43 131.45 1,071,644 -0.13(-0.10%)
Mar 06, 2015 134.31 134.55 131.37 131.58 1,524,575 -5.21(-3.81%)
Mar 05, 2015 136.53 137.65 135.70 136.79 713,956 +0.29(+0.22%)
Mar 04, 2015 137.57 137.98 136.21 136.50 854,810 -1.22(-0.88%)
Mar 03, 2015 138.02 138.11 137.25 137.72 677,628 -0.44(-0.32%)
Mar 02, 2015 137.04 139.64 137.04 138.16 909,121 +0.23(+0.17%)
Feb 27, 2015 137.83 138.29 136.64 137.93 895,438 +0.32(+0.23%)
Feb 26, 2015 138.58 138.88 137.09 137.60 646,499 -1.06(-0.77%)
Feb 25, 2015 138.59 139.76 138.06 138.67 712,989 -0.15(-0.11%)
Feb 24, 2015 139.97 140.50 138.67 138.82 816,679 -1.76(-1.25%)
Feb 23, 2015 140.26 141.06 139.47 140.58 874,477 +0.58(+0.42%)
Feb 20, 2015 139.78 141.06 139.02 140.00 1,358,798 +0.97(+0.70%)
Feb 19, 2015 141.36 141.65 138.71 139.02 1,071,517 -3.06(-2.15%)
Feb 18, 2015 142.16 142.37 140.45 142.08 726,648 +0.02(+0.01%)
Feb 17, 2015 141.79 142.73 141.24 142.06 1,035,952 +0.36(+0.26%)
Feb 13, 2015 142.29 141.69 141.69 141.69 640,025 -0.83(-0.58%)
Feb 12, 2015 141.75 142.79 141.04 142.52 657,729 +0.67(+0.47%)
Feb 11, 2015 142.79 143.31 141.13 141.85 1,054,671 -0.59(-0.42%)
Feb 10, 2015 142.42 142.74 141.06 142.44 940,522 +0.76(+0.53%)
Feb 09, 2015 142.84 143.11 141.47 141.69 1,117,167 -1.31(-0.91%)
Feb 06, 2015 144.15 144.18 141.94 143.00 2,676,247 -1.60(-1.11%)
Feb 05, 2015 141.77 144.63 141.67 144.60 914,460 +2.87(+2.02%)
Feb 04, 2015 141.31 142.18 140.23 141.73 971,745 -0.26(-0.18%)
Feb 03, 2015 141.18 142.01 139.91 141.99 948,375 +0.90(+0.63%)
Feb 02, 2015 140.58 141.35 138.34 141.09 898,777 +0.64(+0.45%)
Jan 30, 2015 142.23 142.58 140.39 140.46 1,801,348 -2.34(-1.64%)
Jan 29, 2015 141.73 142.95 140.98 142.80 476,584 +1.00(+0.71%)
Jan 28, 2015 143.72 144.71 141.74 141.80 669,144 -1.33(-0.93%)
Jan 27, 2015 142.41 144.16 142.02 143.13 633,472 +0.20(+0.14%)
Jan 26, 2015 141.78 143.02 140.95 142.94 737,875 +1.15(+0.81%)
Jan 23, 2015 142.72 144.18 141.39 141.79 767,247 -1.73(-1.20%)
Jan 22, 2015 140.89 143.68 140.60 143.52 1,098,106 +2.94(+2.09%)
Jan 21, 2015 141.07 141.33 139.99 140.58 799,759 -1.10(-0.78%)
Jan 20, 2015 142.22 142.51 141.14 141.67 793,928 +0.23(+0.16%)
Jan 16, 2015 139.74 141.72 138.86 141.44 871,643 +1.97(+1.41%)
Jan 15, 2015 139.04 140.67 138.85 139.48 1,030,797 +0.43(+0.31%)
Jan 14, 2015 138.46 139.51 137.78 139.04 869,934 -0.07(-0.05%)
Jan 13, 2015 139.00 140.15 138.61 139.11 1,100,841 +0.54(+0.39%)
Jan 12, 2015 138.83 139.37 138.42 138.58 578,232 -0.24(-0.18%)
Jan 09, 2015 138.75 139.01 136.81 138.82 875,006 +0.42(+0.30%)
Jan 08, 2015 136.95 138.86 136.17 138.40 1,278,234 +1.86(+1.36%)
Jan 07, 2015 134.13 136.74 133.34 136.54 1,049,838 +2.74(+2.05%)
Jan 06, 2015 132.73 134.13 132.31 133.80 919,115 +2.25(+1.71%)
Jan 05, 2015 130.65 132.11 130.20 131.55 689,047 +0.62(+0.47%)
Jan 02, 2015 129.62 131.22 129.41 130.94 593,987 +1.66(+1.29%)
Dec 31, 2014 132.01 129.27 129.27 129.27 750,700 -2.64(-2.00%)
Dec 30, 2014 132.41 132.88 131.68 131.91 482,560 -0.51(-0.39%)
Dec 29, 2014 131.44 132.86 131.43 132.42 568,373 +0.97(+0.74%)
Dec 26, 2014 131.09 132.16 130.93 131.45 328,223 +0.37(+0.28%)
Dec 24, 2014 131.94 131.08 131.08 131.08 311,719 -0.82(-0.63%)
Dec 23, 2014 132.00 132.68 131.49 131.90 676,186 +0.08(+0.06%)
Dec 22, 2014 129.80 131.95 129.60 131.83 734,166 +2.48(+1.92%)
Dec 19, 2014 130.20 130.33 128.93 129.34 1,730,080 -0.27(-0.21%)
Dec 18, 2014 129.01 129.67 127.67 129.62 1,007,373 +1.73(+1.35%)
Dec 17, 2014 125.79 127.89 125.13 127.89 1,390,708 +2.81(+2.25%)
Dec 16, 2014 125.86 126.23 124.78 125.08 1,009,074 -0.85(-0.68%)
Dec 15, 2014 127.65 128.13 125.54 125.93 1,053,406 -1.45(-1.14%)
Dec 12, 2014 128.56 129.55 127.32 127.38 883,909 -1.63(-1.26%)
Dec 11, 2014 129.50 129.90 128.68 129.01 647,841 +0.15(+0.11%)
Dec 10, 2014 128.70 129.78 128.05 128.86 989,246 -0.17(-0.13%)
Dec 09, 2014 127.84 129.31 127.78 129.03 639,026 +0.26(+0.21%)
Dec 08, 2014 128.11 129.47 128.11 128.77 741,468 +0.67(+0.53%)
Dec 05, 2014 128.41 128.72 127.30 128.10 696,370 -0.65(-0.51%)
Dec 04, 2014 128.33 129.10 127.65 128.75 809,159 -0.44(-0.34%)
Dec 03, 2014 129.02 129.59 128.22 129.19 818,287 +0.10(+0.08%)
Dec 02, 2014 129.49 129.49 128.48 129.08 965,195 -0.19(-0.15%)
Dec 01, 2014 129.77 130.65 129.07 129.28 871,457 -0.95(-0.73%)
Nov 28, 2014 130.08 132.01 129.94 130.23 629,969 +0.69(+0.54%)
Nov 26, 2014 128.89 129.53 129.53 129.53 763,320 +0.85(+0.66%)
Nov 25, 2014 128.67 129.03 128.35 128.68 1,612,850 +0.15(+0.12%)
Nov 24, 2014 129.24 129.79 128.50 128.53 638,127 -0.21(-0.16%)
Nov 21, 2014 128.78 128.92 127.98 128.74 941,180 +1.04(+0.82%)
Nov 20, 2014 127.61 127.99 127.15 127.70 765,152 +0.04(+0.03%)
Nov 19, 2014 129.42 129.76 127.53 127.65 1,048,055 -1.76(-1.36%)
Nov 18, 2014 129.49 130.16 129.03 129.42 649,489 +0.18(+0.14%)
Nov 17, 2014 128.93 129.93 128.64 129.24 545,351 +0.40(+0.31%)
Nov 14, 2014 129.48 130.40 128.51 128.83 559,114 -0.98(-0.76%)
Nov 13, 2014 129.53 130.24 129.08 129.82 764,209 +0.75(+0.58%)
Nov 12, 2014 130.04 130.49 128.96 129.07 734,038 -0.97(-0.74%)
Nov 11, 2014 130.40 130.74 129.65 130.03 760,199 -0.53(-0.41%)
Nov 10, 2014 129.19 130.57 128.94 130.57 698,511 +1.27(+0.98%)
Nov 07, 2014 129.67 129.90 128.50 129.30 1,035,265 -0.19(-0.15%)
Nov 06, 2014 129.87 130.34 129.26 129.49 1,080,105 -0.33(-0.26%)
Nov 05, 2014 129.35 129.99 128.69 129.83 1,099,456 +0.28(+0.21%)
Nov 04, 2014 129.39 129.87 128.50 129.55 759,558 +0.06(+0.04%)
Nov 03, 2014 127.93 129.59 127.29 129.49 1,056,669 +1.55(+1.21%)
Oct 31, 2014 127.63 128.03 124.78 127.94 1,458,075 +3.16(+2.54%)
Oct 30, 2014 123.83 125.25 123.77 124.78 1,213,692 +0.48(+0.39%)
Oct 29, 2014 124.47 126.38 123.58 124.30 858,735 -0.46(-0.37%)
Oct 28, 2014 124.29 124.79 123.63 124.75 689,580 +0.48(+0.39%)
Oct 27, 2014 122.12 124.29 122.14 124.27 1,068,599 +2.14(+1.75%)
Oct 24, 2014 122.39 122.93 121.52 122.14 1,211,020 -0.52(-0.42%)
Oct 23, 2014 122.86 123.39 122.04 122.66 1,288,995 +0.35(+0.29%)
Oct 22, 2014 122.31 122.76 121.69 122.30 972,341 +0.64(+0.53%)
Oct 21, 2014 120.71 121.75 119.89 121.66 882,401 +1.48(+1.24%)
Oct 20, 2014 119.04 120.22 118.69 120.18 825,975 +1.13(+0.95%)
Oct 17, 2014 118.53 119.46 117.64 119.05 1,070,328 +1.12(+0.95%)
Oct 16, 2014 116.90 118.30 116.41 117.92 1,243,281 +0.01(+0.01%)
Oct 15, 2014 117.73 118.66 116.57 117.91 1,508,681 -0.64(-0.54%)
Oct 14, 2014 116.76 119.17 116.63 118.55 1,162,043 +1.73(+1.48%)
Oct 13, 2014 116.97 118.14 116.95 116.82 983,204 -0.14(-0.12%)
Oct 10, 2014 118.01 118.35 116.89 116.96 841,567 -0.68(-0.58%)
Oct 09, 2014 117.73 118.64 117.36 117.64 924,188 +0.08(+0.07%)
Oct 08, 2014 115.15 117.56 114.86 117.56 941,042 +2.65(+2.31%)
Oct 07, 2014 115.91 116.01 114.89 114.90 622,337 -0.91(-0.78%)
Oct 06, 2014 116.39 117.01 115.79 115.81 793,724 -0.51(-0.44%)
Oct 03, 2014 115.69 116.66 114.92 116.33 782,845 +1.19(+1.03%)
Oct 02, 2014 115.11 115.78 114.56 115.14 842,252 +0.09(+0.08%)
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.