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

Public Storage (NY: PSA )

361.72 +3.10 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 44.24 45.14 43.84 45.14 2,075,335 +1.01(+2.30%)
Oct 30, 2007 44.06 44.64 43.71 44.13 992,645 +0.43(+0.98%)
Oct 29, 2007 43.88 44.28 43.18 43.70 1,660,986 -0.06(-0.13%)
Oct 26, 2007 43.86 44.34 43.07 43.75 1,176,322 +0.26(+0.59%)
Oct 25, 2007 43.25 43.88 42.60 43.50 1,547,981 +0.17(+0.40%)
Oct 24, 2007 42.91 43.42 41.85 43.32 1,473,004 +0.13(+0.31%)
Oct 23, 2007 42.85 43.44 42.58 43.19 1,148,878 +0.51(+1.20%)
Oct 22, 2007 41.87 42.77 41.51 42.68 2,022,779 +0.49(+1.16%)
Oct 19, 2007 43.37 43.39 42.08 42.19 2,161,434 -1.37(-3.14%)
Oct 18, 2007 43.37 44.19 42.54 43.55 830,493 -0.11(-0.26%)
Oct 17, 2007 44.19 44.24 42.47 43.66 1,099,372 -0.18(-0.41%)
Oct 16, 2007 45.00 45.00 43.80 43.84 1,326,457 -1.15(-2.55%)
Oct 15, 2007 46.24 46.29 44.86 44.99 997,129 -1.09(-2.36%)
Oct 12, 2007 46.36 46.41 45.68 46.08 1,286,098 -0.06(-0.12%)
Oct 11, 2007 46.81 47.31 45.98 46.13 1,192,645 -0.63(-1.35%)
Oct 10, 2007 46.89 46.98 46.23 46.76 992,466 -0.12(-0.26%)
Oct 09, 2007 46.66 46.89 45.60 46.89 1,270,493 +0.54(+1.17%)
Oct 08, 2007 46.70 46.90 46.14 46.34 874,181 -1.29(-2.72%)
Oct 05, 2007 46.77 47.71 46.70 47.64 1,814,708 +1.03(+2.20%)
Oct 04, 2007 46.49 46.75 45.90 46.61 1,628,699 +0.49(+1.06%)
Oct 03, 2007 46.04 46.51 45.72 46.12 1,406,457 -0.12(-0.27%)
Oct 02, 2007 45.06 46.27 45.06 46.24 1,384,573 +1.14(+2.53%)
Oct 01, 2007 43.85 45.11 43.85 45.10 1,362,510 +1.25(+2.86%)
Sep 28, 2007 43.86 43.93 42.99 43.85 1,465,829 -0.01(-0.03%)
Sep 27, 2007 43.76 44.39 43.49 43.86 784,932 +0.28(+0.64%)
Sep 26, 2007 43.87 44.11 43.28 43.58 1,478,744 -0.09(-0.22%)
Sep 25, 2007 44.15 44.29 43.58 43.67 1,403,587 -0.85(-1.90%)
Sep 24, 2007 43.43 44.77 43.43 44.52 1,599,461 +1.22(+2.82%)
Sep 21, 2007 44.00 44.21 43.27 43.30 2,064,932 -0.17(-0.38%)
Sep 20, 2007 44.56 44.57 43.47 43.47 1,468,699 -1.00(-2.26%)
Sep 19, 2007 44.38 45.21 44.14 44.47 1,997,396 +0.46(+1.04%)
Sep 18, 2007 43.21 44.30 42.80 44.01 2,017,398 +1.12(+2.60%)
Sep 17, 2007 42.59 43.16 42.19 42.90 1,068,699 +0.20(+0.47%)
Sep 14, 2007 42.26 42.84 41.70 42.70 1,396,412 +0.08(+0.18%)
Sep 13, 2007 41.41 43.01 41.31 42.62 1,721,972 +1.52(+3.70%)
Sep 12, 2007 40.77 41.26 40.23 41.10 1,421,703 +0.29(+0.71%)
Sep 11, 2007 40.53 41.17 40.46 40.81 1,451,120 +0.28(+0.69%)
Sep 10, 2007 41.23 41.41 40.12 40.53 1,138,295 -0.85(-2.06%)
Sep 07, 2007 42.15 42.16 41.33 41.38 1,684,842 -1.43(-3.33%)
Sep 06, 2007 42.04 42.91 41.49 42.81 1,184,932 +0.77(+1.83%)
Sep 05, 2007 42.84 42.92 41.77 42.04 1,430,313 -1.27(-2.93%)
Sep 04, 2007 42.31 43.84 42.01 43.31 1,787,624 +1.06(+2.52%)
Aug 31, 2007 41.57 42.84 41.40 42.25 1,570,403 +1.22(+2.96%)
Aug 30, 2007 40.91 41.24 40.20 41.03 1,077,309 +0.12(+0.30%)
Aug 29, 2007 39.47 40.91 39.34 40.91 1,403,407 +1.67(+4.26%)
Aug 28, 2007 40.89 40.95 39.24 39.24 1,533,093 -1.80(-4.39%)
Aug 27, 2007 41.91 42.08 41.04 41.04 986,415 -0.98(-2.34%)
Aug 24, 2007 42.02 42.36 41.43 42.02 1,116,950 -0.19(-0.45%)
Aug 23, 2007 43.17 43.33 41.84 42.21 1,457,936 -0.96(-2.22%)
Aug 22, 2007 42.93 43.93 42.74 43.17 1,784,035 +0.61(+1.43%)
Aug 21, 2007 42.29 42.58 41.73 42.56 1,684,663 +0.27(+0.65%)
Aug 20, 2007 41.78 42.73 41.37 42.29 2,032,107 +0.38(+0.90%)
Aug 17, 2007 43.48 44.18 41.42 41.91 4,281,972 +1.32(+3.24%)
Aug 16, 2007 38.60 40.93 37.96 40.59 3,568,862 +1.99(+5.16%)
Aug 15, 2007 38.52 40.21 38.49 38.60 2,567,174 -0.20(-0.52%)
Aug 14, 2007 39.18 39.67 38.56 38.80 2,640,462 -0.56(-1.43%)
Aug 13, 2007 39.91 40.64 39.33 39.37 1,803,407 -0.54(-1.36%)
Aug 10, 2007 41.84 41.94 39.77 39.91 2,922,890 -2.37(-5.60%)
Aug 09, 2007 40.34 44.23 39.92 42.28 3,141,703 -0.65(-1.52%)
Aug 08, 2007 41.09 43.43 41.09 42.93 2,753,895 +1.83(+4.46%)
Aug 07, 2007 40.92 41.76 39.83 41.09 2,742,229 +0.17(+0.42%)
Aug 06, 2007 40.42 40.95 39.13 40.92 2,806,078 +0.54(+1.33%)
Aug 03, 2007 40.35 41.38 39.95 40.39 3,300,067 -1.00(-2.41%)
Aug 02, 2007 40.41 41.65 40.15 41.38 2,569,865 +1.13(+2.81%)
Aug 01, 2007 39.06 40.71 38.84 40.25 2,897,899 +1.18(+3.01%)
Jul 31, 2007 39.49 40.73 39.02 39.08 2,193,542 -0.41(-1.04%)
Jul 30, 2007 38.94 39.83 38.79 39.49 2,009,552 +0.63(+1.62%)
Jul 27, 2007 38.51 40.12 38.51 38.86 3,197,005 -0.60(-1.51%)
Jul 26, 2007 39.45 40.22 38.37 39.45 3,622,716 -0.93(-2.29%)
Jul 25, 2007 41.03 41.52 39.76 40.38 2,163,734 -0.66(-1.60%)
Jul 24, 2007 41.67 42.48 40.81 41.04 2,498,295 -0.66(-1.59%)
Jul 23, 2007 42.75 42.92 41.70 41.70 1,177,937 -0.75(-1.76%)
Jul 20, 2007 42.93 43.32 42.09 42.45 2,039,820 -1.10(-2.52%)
Jul 19, 2007 43.13 43.72 42.98 43.55 1,292,035 +0.67(+1.56%)
Jul 18, 2007 42.69 42.96 41.95 42.88 1,980,448 -0.58(-1.33%)
Jul 17, 2007 44.04 44.15 43.08 43.46 1,811,300 -0.45(-1.02%)
Jul 16, 2007 43.85 44.51 43.77 43.90 1,776,788 +0.00(+0.00%)
Jul 13, 2007 43.21 43.93 42.66 43.90 1,560,358 +0.63(+1.46%)
Jul 12, 2007 42.57 43.27 42.28 43.27 1,679,999 +0.60(+1.40%)
Jul 11, 2007 42.62 42.81 41.99 42.68 1,491,300 -0.20(-0.47%)
Jul 10, 2007 44.19 44.42 42.80 42.88 2,212,783 -2.10(-4.66%)
Jul 09, 2007 44.96 45.08 44.38 44.97 1,416,501 +0.11(+0.24%)
Jul 06, 2007 44.77 45.05 44.38 44.87 1,284,484 +0.09(+0.21%)
Jul 05, 2007 44.71 45.78 44.60 44.77 1,796,770 +0.59(+1.34%)
Jul 03, 2007 44.00 44.43 43.85 44.18 1,481,793 +0.04(+0.10%)
Jul 02, 2007 42.83 44.14 42.34 44.14 2,368,788 +1.31(+3.06%)
Jun 29, 2007 43.69 44.13 42.55 42.83 2,805,560 -0.72(-1.66%)
Jun 28, 2007 44.36 44.82 43.55 43.55 2,011,120 -0.83(-1.87%)
Jun 27, 2007 43.23 44.57 41.41 44.38 2,881,588 +1.15(+2.66%)
Jun 26, 2007 43.40 43.58 42.87 43.23 1,872,645 -0.03(-0.08%)
Jun 25, 2007 43.72 44.35 42.99 43.27 3,266,367 -0.80(-1.82%)
Jun 22, 2007 44.10 44.41 43.56 44.07 2,438,286 -0.24(-0.54%)
Jun 21, 2007 44.55 44.60 43.34 44.31 2,821,299 -0.48(-1.07%)
Jun 20, 2007 46.10 46.10 44.79 44.79 2,156,591 -1.31(-2.84%)
Jun 19, 2007 46.08 46.19 45.45 46.10 1,686,098 +0.02(+0.05%)
Jun 18, 2007 46.08 46.44 45.99 46.08 2,092,017 -0.22(-0.48%)
Jun 15, 2007 46.08 46.61 46.05 46.30 2,058,116 +0.68(+1.49%)
Jun 14, 2007 46.06 46.32 45.49 45.62 1,386,367 -0.44(-0.96%)
Jun 13, 2007 45.23 46.33 45.06 46.06 2,393,183 +0.72(+1.60%)
Jun 12, 2007 45.66 46.13 45.25 45.34 1,777,219 -0.66(-1.44%)
Jun 11, 2007 46.60 46.83 45.98 46.00 1,571,479 -0.97(-2.07%)
Jun 08, 2007 46.82 47.21 46.35 46.97 1,606,636 +0.22(+0.47%)
Jun 07, 2007 48.53 48.53 45.69 46.75 2,521,434 -1.78(-3.66%)
Jun 06, 2007 48.67 48.94 47.88 48.53 3,040,713 -0.65(-1.32%)
Jun 05, 2007 50.04 50.55 49.09 49.18 2,766,277 -0.82(-1.64%)
Jun 04, 2007 49.89 50.54 49.66 50.00 1,274,618 +0.24(+0.48%)
Jun 01, 2007 49.90 50.21 49.12 49.76 1,408,952 -0.14(-0.28%)
May 31, 2007 50.02 51.37 49.67 49.90 2,770,530 +0.06(+0.11%)
May 30, 2007 48.27 49.90 47.16 49.84 3,540,295 +2.41(+5.08%)
May 29, 2007 46.87 47.74 46.38 47.43 1,893,210 +1.40(+3.04%)
May 25, 2007 46.72 46.72 45.64 46.03 2,211,120 +0.27(+0.58%)
May 24, 2007 47.28 47.28 45.33 45.77 2,535,425 -1.23(-2.62%)
May 23, 2007 47.29 47.96 46.91 47.00 2,225,653 -0.42(-0.88%)
May 22, 2007 47.31 47.59 46.76 47.42 3,458,115 +0.25(+0.52%)
May 21, 2007 46.22 47.82 46.22 47.17 2,795,694 +0.80(+1.72%)
May 18, 2007 46.68 46.75 45.86 46.37 2,311,502 -0.31(-0.67%)
May 17, 2007 47.79 47.81 46.24 46.69 2,688,831 -1.36(-2.83%)
May 16, 2007 49.14 49.17 47.88 48.05 1,667,260 -0.86(-1.76%)
May 15, 2007 49.70 50.13 48.88 48.90 2,221,524 -0.69(-1.38%)
May 14, 2007 49.06 49.85 49.06 49.59 2,031,389 +0.54(+1.10%)
May 11, 2007 49.56 49.56 48.84 49.05 2,317,161 +0.04(+0.09%)
May 10, 2007 49.93 50.02 48.98 49.00 1,733,093 -1.07(-2.14%)
May 09, 2007 50.04 50.29 49.48 50.07 2,162,510 -0.13(-0.27%)
May 08, 2007 50.12 50.54 50.11 50.21 1,313,901 -0.17(-0.33%)
May 07, 2007 50.11 50.54 50.11 50.38 1,548,496 +0.26(+0.52%)
May 04, 2007 51.07 51.08 49.78 50.11 2,125,560 -1.00(-1.95%)
May 03, 2007 51.37 51.60 50.78 51.11 1,224,215 +0.02(+0.03%)
May 02, 2007 51.12 51.29 50.58 51.09 1,800,064 +0.03(+0.07%)
May 01, 2007 52.15 52.20 50.62 51.06 1,979,108 -0.96(-1.85%)
Apr 30, 2007 52.19 53.24 52.03 52.03 1,359,477 -1.11(-2.09%)
Apr 27, 2007 53.27 53.40 53.02 53.14 884,340 -0.29(-0.54%)
Apr 26, 2007 53.55 53.85 53.19 53.43 690,224 -0.23(-0.44%)
Apr 25, 2007 53.92 55.39 53.19 53.66 957,587 +0.12(+0.22%)
Apr 24, 2007 54.35 54.37 53.30 53.54 810,044 -0.59(-1.09%)
Apr 23, 2007 53.35 54.40 53.33 54.13 946,546 +0.77(+1.45%)
Apr 20, 2007 53.85 53.92 53.20 53.36 1,306,188 +0.05(+0.09%)
Apr 19, 2007 53.52 53.61 53.00 53.31 1,317,818 -0.31(-0.58%)
Apr 18, 2007 52.75 53.95 52.75 53.62 1,934,525 -0.08(-0.16%)
Apr 17, 2007 52.13 53.84 52.04 53.70 3,273,721 +1.58(+3.03%)
Apr 16, 2007 52.74 52.96 52.00 52.13 1,673,653 -0.26(-0.50%)
Apr 13, 2007 51.96 52.48 51.76 52.39 1,337,757 +0.32(+0.61%)
Apr 12, 2007 52.41 52.47 51.73 52.07 1,491,258 -0.54(-1.03%)
Apr 11, 2007 52.91 53.82 52.48 52.61 1,309,504 -1.24(-2.31%)
Apr 10, 2007 53.80 54.07 53.51 53.85 1,057,990 +0.24(+0.45%)
Apr 09, 2007 53.80 53.85 53.43 53.61 1,016,148 -0.26(-0.48%)
Apr 05, 2007 54.19 54.39 53.77 53.87 1,000,358 -0.40(-0.73%)
Apr 04, 2007 54.39 54.44 53.72 54.27 1,958,744 -0.12(-0.23%)
Apr 03, 2007 53.85 54.40 53.69 54.39 1,997,617 +0.83(+1.54%)
Apr 02, 2007 52.92 53.68 52.49 53.56 1,382,241 +0.79(+1.49%)
Mar 30, 2007 52.34 53.03 52.22 52.78 2,234,618 +0.44(+0.84%)
Mar 29, 2007 52.76 53.10 52.15 52.34 1,473,054 +0.07(+0.13%)
Mar 28, 2007 52.24 52.97 51.53 52.27 2,111,031 -0.28(-0.53%)
Mar 27, 2007 53.07 53.29 52.27 52.55 1,541,883 -0.87(-1.63%)
Mar 26, 2007 54.40 54.40 52.92 53.42 1,716,957 -0.93(-1.70%)
Mar 23, 2007 54.30 54.90 54.16 54.35 1,143,856 +0.11(+0.21%)
Mar 22, 2007 54.52 54.72 54.02 54.23 1,226,367 -0.28(-0.52%)
Mar 21, 2007 53.52 54.72 52.99 54.52 2,376,501 +1.13(+2.11%)
Mar 20, 2007 52.90 53.46 52.65 53.39 2,583,497 -0.49(-0.91%)
Mar 19, 2007 53.94 54.13 53.49 53.88 1,441,972 +0.48(+0.90%)
Mar 16, 2007 54.33 54.47 53.30 53.40 2,392,824 -0.94(-1.72%)
Mar 15, 2007 53.23 54.42 53.23 54.34 2,157,527 +0.96(+1.81%)
Mar 14, 2007 53.02 53.61 52.16 53.38 2,623,866 +0.47(+0.89%)
Mar 13, 2007 55.03 54.46 52.85 52.91 2,452,555 -2.12(-3.85%)
Mar 12, 2007 54.61 55.53 54.48 55.03 2,385,111 -0.27(-0.48%)
Mar 09, 2007 54.60 55.34 54.50 55.29 1,487,174 +0.84(+1.55%)
Mar 08, 2007 54.13 55.25 54.13 54.45 1,759,461 +0.77(+1.44%)
Mar 07, 2007 54.45 54.53 53.18 53.68 2,136,501 -0.87(-1.59%)
Mar 06, 2007 53.24 54.74 53.24 54.55 2,382,241 +1.81(+3.42%)
Mar 05, 2007 53.81 54.46 52.66 52.74 2,174,170 -1.72(-3.15%)
Mar 02, 2007 55.75 56.01 54.45 54.46 2,881,793 -1.58(-2.83%)
Mar 01, 2007 55.36 56.90 54.21 56.04 3,025,904 -0.42(-0.74%)
Feb 28, 2007 57.97 58.58 56.27 56.46 5,272,824 -0.41(-0.72%)
Feb 27, 2007 59.06 59.52 56.87 56.87 2,412,555 -2.43(-4.09%)
Feb 26, 2007 59.40 60.71 58.26 59.29 2,535,355 -0.01(-0.02%)
Feb 23, 2007 60.90 61.09 58.85 59.30 3,379,730 -1.99(-3.25%)
Feb 22, 2007 62.13 62.16 61.15 61.29 1,811,300 -0.79(-1.27%)
Feb 21, 2007 62.62 62.82 61.85 62.08 1,111,210 -0.67(-1.07%)
Feb 20, 2007 62.41 63.00 61.60 62.75 1,418,295 +0.33(+0.54%)
Feb 16, 2007 62.05 62.72 61.51 62.41 1,535,605 +0.18(+0.30%)
Feb 15, 2007 61.74 62.66 61.44 62.23 1,016,322 +0.73(+1.19%)
Feb 14, 2007 62.75 62.75 61.19 61.50 1,615,084 -0.31(-0.51%)
Feb 13, 2007 61.16 61.98 60.38 61.81 2,200,469 +0.81(+1.33%)
Feb 12, 2007 62.85 62.85 60.49 61.00 2,699,260 -1.66(-2.65%)
Feb 09, 2007 64.14 64.44 60.91 62.66 3,986,187 -1.61(-2.51%)
Feb 08, 2007 64.11 65.32 64.02 64.27 2,432,107 +0.02(+0.03%)
Feb 07, 2007 62.33 64.87 61.95 64.26 2,942,062 +1.98(+3.19%)
Feb 06, 2007 61.66 62.38 61.38 62.27 1,716,232 +0.82(+1.33%)
Feb 05, 2007 61.07 61.51 61.07 61.45 989,596 +0.34(+0.56%)
Feb 02, 2007 61.21 61.27 60.75 61.11 1,300,448 +0.11(+0.17%)
Feb 01, 2007 60.63 61.01 60.21 61.01 1,113,363 +0.37(+0.62%)
Jan 31, 2007 60.04 61.00 59.70 60.63 1,250,223 +0.65(+1.08%)
Jan 30, 2007 59.51 59.99 58.99 59.99 1,060,448 +0.89(+1.50%)
Jan 29, 2007 58.96 59.42 58.47 59.10 1,145,650 +0.13(+0.23%)
Jan 26, 2007 58.48 59.08 58.05 58.97 1,570,762 +0.49(+0.84%)
Jan 25, 2007 58.38 59.17 57.90 58.48 1,801,255 +0.38(+0.66%)
Jan 24, 2007 57.51 58.11 57.32 58.09 1,206,995 +0.65(+1.13%)
Jan 23, 2007 57.28 57.65 56.90 57.44 1,369,685 +0.25(+0.43%)
Jan 22, 2007 57.94 58.02 57.05 57.20 1,436,053 -0.85(-1.46%)
Jan 19, 2007 57.55 58.82 57.43 58.05 1,348,699 +0.16(+0.28%)
Jan 18, 2007 58.34 58.41 57.76 57.89 755,515 -0.34(-0.58%)
Jan 17, 2007 58.28 58.67 57.68 58.23 1,056,681 -0.23(-0.40%)
Jan 16, 2007 57.51 58.78 57.51 58.46 1,149,058 +1.05(+1.83%)
Jan 12, 2007 57.00 57.62 56.77 57.41 1,156,053 +0.37(+0.65%)
Jan 11, 2007 56.00 57.54 56.00 57.04 1,733,631 +0.71(+1.26%)
Jan 10, 2007 55.03 56.49 54.79 56.34 2,027,443 +1.25(+2.28%)
Jan 09, 2007 54.61 55.37 54.31 55.08 1,323,407 +0.78(+1.44%)
Jan 08, 2007 53.55 54.44 53.53 54.30 1,046,815 +0.20(+0.36%)
Jan 05, 2007 54.69 54.69 53.83 54.11 1,337,219 -0.77(-1.41%)
Jan 04, 2007 55.00 55.19 54.55 54.88 1,496,681 -0.41(-0.75%)
Jan 03, 2007 54.82 55.40 54.66 55.29 1,701,524 +0.94(+1.72%)
Dec 29, 2006 54.46 54.66 54.26 54.36 792,824 +0.00(+0.00%)
Dec 28, 2006 54.12 54.44 53.75 54.36 775,425 +0.35(+0.64%)
Dec 27, 2006 53.15 54.01 53.08 54.01 2,036,950 +1.14(+2.15%)
Dec 26, 2006 52.41 53.17 52.41 52.87 540,986 +0.40(+0.75%)
Dec 22, 2006 53.38 53.38 52.47 52.48 1,094,349 -0.76(-1.43%)
Dec 21, 2006 53.78 54.13 53.11 53.24 762,152 -0.48(-0.89%)
Dec 20, 2006 53.32 53.94 53.19 53.72 819,192 +0.54(+1.01%)
Dec 19, 2006 53.32 53.45 52.78 53.19 1,697,936 -0.39(-0.73%)
Dec 18, 2006 53.85 53.87 53.42 53.58 1,346,726 -0.03(-0.06%)
Dec 15, 2006 54.22 54.48 53.33 53.61 1,606,098 -0.53(-0.98%)
Dec 14, 2006 53.55 54.36 53.55 54.14 1,069,775 +0.59(+1.10%)
Dec 13, 2006 53.85 53.96 53.16 53.55 1,020,986 -0.31(-0.58%)
Dec 12, 2006 54.58 54.62 53.70 53.86 1,393,183 +0.40(+0.74%)
Dec 11, 2006 52.93 53.52 52.76 53.46 794,259 +0.40(+0.76%)
Dec 08, 2006 52.85 53.38 52.77 53.06 525,381 +0.18(+0.34%)
Dec 07, 2006 53.32 53.41 52.64 52.88 930,941 -0.32(-0.60%)
Dec 06, 2006 53.49 53.83 52.75 53.20 1,014,528 -0.54(-1.01%)
Dec 05, 2006 54.35 54.43 53.73 53.74 1,565,201 -0.74(-1.36%)
Dec 04, 2006 53.69 54.63 53.59 54.48 935,246 +1.29(+2.42%)
Dec 01, 2006 53.55 53.90 52.65 53.20 973,452 -0.48(-0.89%)
Nov 30, 2006 53.24 53.79 52.98 53.68 973,273 +0.45(+0.84%)
Nov 29, 2006 52.72 53.58 52.43 53.23 1,033,721 +0.50(+0.94%)
Nov 28, 2006 52.72 52.88 52.35 52.73 1,322,869 +0.02(+0.03%)
Nov 27, 2006 53.61 53.87 52.57 52.72 1,618,475 -0.90(-1.68%)
Nov 24, 2006 52.96 53.75 52.95 53.62 262,959 +0.38(+0.71%)
Nov 22, 2006 52.91 53.48 52.72 53.24 778,654 +0.24(+0.45%)
Nov 21, 2006 52.27 53.41 52.22 53.00 1,339,192 +0.65(+1.25%)
Nov 20, 2006 50.78 53.72 50.73 52.35 2,503,497 +2.65(+5.33%)
Nov 17, 2006 49.48 49.77 49.44 49.70 949,058 +0.14(+0.28%)
Nov 16, 2006 49.28 49.68 48.95 49.56 1,344,394 +0.25(+0.50%)
Nov 15, 2006 49.14 49.56 48.99 49.32 1,213,632 +0.18(+0.36%)
Nov 14, 2006 48.53 49.20 48.52 49.14 1,345,111 +0.47(+0.96%)
Nov 13, 2006 48.47 48.83 48.43 48.67 650,762 +0.17(+0.36%)
Nov 10, 2006 48.32 48.61 48.00 48.50 505,112 +0.29(+0.60%)
Nov 09, 2006 48.65 48.82 48.17 48.21 814,887 -0.30(-0.62%)
Nov 08, 2006 48.48 48.58 47.78 48.51 1,171,479 +0.01(+0.01%)
Nov 07, 2006 48.95 49.15 48.50 48.50 1,062,600 -0.44(-0.90%)
Nov 06, 2006 48.34 49.03 48.25 48.94 980,627 +0.83(+1.71%)
Nov 03, 2006 48.73 48.84 47.55 48.12 1,703,856 -0.35(-0.72%)
Nov 02, 2006 49.53 49.72 48.12 48.47 1,193,721 -1.29(-2.59%)
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.