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

Public Storage (NY: PSA )

275.74 +4.10 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2015 178.90 176.90 176.90 176.90 725,183 -1.97(-1.10%)
Dec 30, 2015 180.10 180.29 178.48 178.87 724,003 -1.25(-0.69%)
Dec 29, 2015 180.49 181.35 179.35 180.12 965,897 +0.74(+0.41%)
Dec 28, 2015 176.97 179.83 176.41 179.38 713,555 +2.09(+1.18%)
Dec 24, 2015 177.95 177.29 177.29 177.29 435,194 -0.27(-0.15%)
Dec 23, 2015 177.74 178.50 176.21 177.56 1,147,544 +0.10(+0.06%)
Dec 22, 2015 179.75 180.58 177.26 177.46 1,429,028 -1.53(-0.86%)
Dec 21, 2015 178.91 179.58 178.00 179.00 1,011,998 +1.36(+0.76%)
Dec 18, 2015 176.41 178.35 175.44 177.64 2,429,342 +0.84(+0.48%)
Dec 17, 2015 177.38 178.46 176.18 176.80 1,261,805 -1.63(-0.91%)
Dec 16, 2015 177.05 179.06 176.55 178.43 1,472,086 +2.16(+1.23%)
Dec 15, 2015 179.15 179.78 176.16 176.26 1,335,449 -1.63(-0.92%)
Dec 14, 2015 172.62 178.23 172.62 177.89 1,607,783 +5.08(+2.94%)
Dec 11, 2015 170.69 172.89 169.84 172.81 1,279,528 +1.98(+1.16%)
Dec 10, 2015 172.44 173.26 170.64 170.83 1,065,505 -1.32(-0.77%)
Dec 09, 2015 175.03 175.03 171.62 172.15 1,170,904 -2.44(-1.40%)
Dec 08, 2015 172.22 174.98 170.83 174.59 1,836,882 +2.16(+1.25%)
Dec 07, 2015 171.96 172.93 171.29 172.42 965,200 +0.89(+0.52%)
Dec 04, 2015 168.88 172.22 168.88 171.54 1,490,259 +3.59(+2.14%)
Dec 03, 2015 169.75 171.66 166.94 167.94 1,757,722 -2.35(-1.38%)
Dec 02, 2015 171.61 173.16 170.15 170.30 1,154,866 -2.10(-1.22%)
Dec 01, 2015 171.54 172.42 170.51 172.40 970,162 +2.16(+1.27%)
Nov 30, 2015 171.17 172.03 169.30 170.23 1,657,135 -0.53(-0.31%)
Nov 27, 2015 169.57 172.02 169.49 170.76 411,610 +1.03(+0.61%)
Nov 25, 2015 168.77 169.72 169.72 169.72 808,743 +1.07(+0.64%)
Nov 24, 2015 167.45 168.88 166.81 168.65 1,074,076 +0.56(+0.33%)
Nov 23, 2015 168.03 168.77 167.57 168.09 647,917 +0.25(+0.15%)
Nov 20, 2015 167.10 168.45 166.64 167.84 1,113,722 +1.68(+1.01%)
Nov 19, 2015 165.28 166.64 164.91 166.16 904,746 +1.12(+0.68%)
Nov 18, 2015 165.03 165.76 162.57 165.03 833,963 +0.94(+0.57%)
Nov 17, 2015 162.62 165.18 162.34 164.10 710,422 +1.48(+0.91%)
Nov 16, 2015 160.45 162.62 160.16 162.62 779,926 +2.18(+1.36%)
Nov 13, 2015 161.83 163.10 160.01 160.45 940,520 -1.54(-0.95%)
Nov 12, 2015 162.12 163.18 161.30 161.99 715,301 -0.29(-0.18%)
Nov 11, 2015 162.01 163.37 162.01 162.28 702,851 -0.38(-0.23%)
Nov 10, 2015 161.18 163.09 160.75 162.65 959,324 +1.60(+1.00%)
Nov 09, 2015 160.83 161.59 157.92 161.05 1,150,929 -0.03(-0.02%)
Nov 06, 2015 162.65 164.03 159.60 161.08 1,090,081 -3.51(-2.13%)
Nov 05, 2015 163.83 164.69 163.42 164.59 650,172 +0.32(+0.19%)
Nov 04, 2015 165.71 166.08 163.74 164.27 696,559 -1.42(-0.86%)
Nov 03, 2015 166.38 166.80 163.72 165.69 1,111,417 -1.14(-0.68%)
Nov 02, 2015 162.59 166.79 162.09 166.83 1,297,497 +4.11(+2.53%)
Oct 30, 2015 162.84 162.94 161.11 162.72 1,498,312 +0.40(+0.24%)
Oct 29, 2015 162.02 163.11 160.78 162.32 1,150,056 -1.91(-1.17%)
Oct 28, 2015 165.29 165.74 161.10 164.23 1,139,340 -0.95(-0.58%)
Oct 27, 2015 163.28 165.22 163.02 165.18 860,744 +1.65(+1.01%)
Oct 26, 2015 163.54 164.21 162.23 163.53 666,279 +0.50(+0.31%)
Oct 23, 2015 162.74 164.02 161.95 163.03 869,870 -0.09(-0.06%)
Oct 22, 2015 162.30 163.91 161.61 163.12 966,830 +1.84(+1.14%)
Oct 21, 2015 161.76 162.38 161.06 161.28 800,278 +0.21(+0.13%)
Oct 20, 2015 160.18 161.67 159.64 161.07 831,198 +0.86(+0.54%)
Oct 19, 2015 156.98 160.21 156.98 160.21 906,362 +3.27(+2.08%)
Oct 16, 2015 156.54 157.57 155.98 156.94 744,915 +1.23(+0.79%)
Oct 15, 2015 154.53 155.70 154.06 155.70 645,762 +1.79(+1.16%)
Oct 14, 2015 154.33 154.98 153.44 153.91 938,416 -0.01(-0.01%)
Oct 13, 2015 154.71 155.62 153.26 153.92 586,921 -1.57(-1.01%)
Oct 12, 2015 154.11 155.99 154.11 155.49 597,109 +1.48(+0.96%)
Oct 09, 2015 155.24 155.24 152.92 154.01 945,585 -1.12(-0.72%)
Oct 08, 2015 153.89 155.26 152.74 155.13 774,944 +1.18(+0.77%)
Oct 07, 2015 154.11 155.23 152.45 153.94 1,264,233 -0.04(-0.03%)
Oct 06, 2015 156.06 156.37 153.67 153.99 669,679 -2.10(-1.34%)
Oct 05, 2015 154.24 156.26 153.33 156.09 949,511 +2.77(+1.80%)
Oct 02, 2015 151.21 153.45 149.53 153.32 885,007 +1.60(+1.06%)
Oct 01, 2015 150.84 151.80 149.65 151.72 831,986 +1.65(+1.10%)
Sep 30, 2015 149.67 150.41 148.58 150.07 995,760 +1.68(+1.13%)
Sep 29, 2015 146.77 148.79 146.53 148.39 1,243,415 +1.48(+1.01%)
Sep 28, 2015 148.24 148.44 145.95 146.91 905,540 -1.48(-1.00%)
Sep 25, 2015 146.26 149.10 145.85 148.39 854,954 +2.55(+1.75%)
Sep 24, 2015 147.85 148.19 145.11 145.84 910,964 -1.94(-1.31%)
Sep 23, 2015 146.92 148.36 146.34 147.78 908,152 +0.82(+0.56%)
Sep 22, 2015 148.40 148.75 146.48 146.96 632,829 -1.62(-1.09%)
Sep 21, 2015 147.03 148.99 146.35 148.58 684,724 +1.81(+1.23%)
Sep 18, 2015 145.67 149.45 145.40 146.77 1,619,391 -0.31(-0.21%)
Sep 17, 2015 145.65 149.40 144.75 147.08 958,394 +1.38(+0.94%)
Sep 16, 2015 144.57 146.14 143.98 145.70 533,433 +1.10(+0.76%)
Sep 15, 2015 143.34 145.00 142.35 144.60 580,109 +1.59(+1.11%)
Sep 14, 2015 143.39 143.63 142.54 143.02 529,127 -0.36(-0.25%)
Sep 11, 2015 140.80 143.41 140.80 143.38 838,012 +2.61(+1.85%)
Sep 10, 2015 140.62 142.27 140.01 140.77 931,527 -0.02(-0.01%)
Sep 09, 2015 144.83 145.09 140.53 140.79 1,131,016 -2.56(-1.79%)
Sep 08, 2015 142.38 143.73 141.52 143.35 719,110 +3.04(+2.17%)
Sep 04, 2015 142.17 140.30 140.30 140.30 885,503 -2.60(-1.82%)
Sep 03, 2015 143.04 143.86 142.27 142.91 1,010,504 +0.63(+0.44%)
Sep 02, 2015 139.79 142.80 139.79 142.27 886,753 +2.36(+1.68%)
Sep 01, 2015 140.21 142.06 138.78 139.92 1,486,745 -1.60(-1.13%)
Aug 31, 2015 144.80 145.51 141.37 141.51 1,681,841 -3.44(-2.37%)
Aug 28, 2015 146.05 146.19 144.54 144.95 1,392,507 -1.30(-0.89%)
Aug 27, 2015 143.59 148.26 142.95 146.25 1,246,882 +3.38(+2.37%)
Aug 26, 2015 140.80 143.21 139.46 142.87 1,113,956 +4.39(+3.17%)
Aug 25, 2015 145.70 148.43 138.24 138.48 1,446,425 -3.69(-2.60%)
Aug 24, 2015 144.84 148.68 141.39 142.17 2,125,839 -7.24(-4.85%)
Aug 21, 2015 151.04 151.69 149.41 149.42 1,116,012 -1.97(-1.30%)
Aug 20, 2015 151.73 152.84 151.19 151.38 732,962 -1.09(-0.71%)
Aug 19, 2015 151.63 153.27 151.27 152.47 787,467 +0.01(+0.00%)
Aug 18, 2015 151.41 152.62 151.03 152.47 764,708 +1.05(+0.70%)
Aug 17, 2015 150.46 151.49 149.79 151.41 524,859 +1.14(+0.76%)
Aug 14, 2015 149.21 150.44 148.25 150.27 662,618 +0.83(+0.55%)
Aug 13, 2015 147.70 150.00 147.15 149.44 1,051,494 +1.42(+0.96%)
Aug 12, 2015 146.70 148.07 146.44 148.02 702,746 +1.00(+0.68%)
Aug 11, 2015 145.71 148.00 145.71 147.02 779,891 +1.16(+0.80%)
Aug 10, 2015 147.65 148.31 145.44 145.86 703,303 -0.96(-0.65%)
Aug 07, 2015 146.22 147.35 145.68 146.81 816,822 +0.93(+0.64%)
Aug 06, 2015 144.58 146.07 143.78 145.89 751,396 +1.31(+0.90%)
Aug 05, 2015 145.09 145.49 144.20 144.58 847,496 +0.18(+0.12%)
Aug 04, 2015 141.97 145.78 141.71 144.40 663,205 -0.10(-0.07%)
Aug 03, 2015 144.26 144.99 143.99 144.50 705,690 +0.24(+0.17%)
Jul 31, 2015 143.61 145.35 143.01 144.26 880,286 +1.52(+1.06%)
Jul 30, 2015 142.73 143.03 140.85 142.74 799,120 +0.06(+0.04%)
Jul 29, 2015 142.93 142.96 141.98 142.68 981,227 -0.34(-0.24%)
Jul 28, 2015 142.90 143.37 142.10 143.02 621,176 +0.34(+0.24%)
Jul 27, 2015 141.90 143.12 141.64 142.67 717,702 +0.70(+0.49%)
Jul 24, 2015 141.25 142.76 140.82 141.98 618,791 +0.58(+0.41%)
Jul 23, 2015 141.43 142.08 140.29 141.39 814,334 -0.27(-0.19%)
Jul 22, 2015 141.25 142.07 141.22 141.67 966,602 +0.46(+0.33%)
Jul 21, 2015 140.94 141.68 140.35 141.20 939,677 +0.49(+0.34%)
Jul 20, 2015 139.50 141.15 138.73 140.72 606,491 +1.22(+0.88%)
Jul 17, 2015 140.26 140.39 138.86 139.50 660,405 -1.26(-0.89%)
Jul 16, 2015 140.16 141.03 139.95 140.75 608,329 +1.01(+0.72%)
Jul 15, 2015 138.57 140.14 137.81 139.74 633,651 +0.75(+0.54%)
Jul 14, 2015 138.57 139.31 137.81 138.99 777,681 +0.69(+0.50%)
Jul 13, 2015 138.69 139.80 137.43 138.30 968,831 +0.40(+0.29%)
Jul 10, 2015 136.83 139.04 136.33 137.90 1,022,360 +1.69(+1.24%)
Jul 09, 2015 136.68 137.31 135.82 136.21 869,470 +0.32(+0.23%)
Jul 08, 2015 134.86 136.77 134.31 135.90 1,137,391 +0.42(+0.31%)
Jul 07, 2015 132.96 135.75 132.45 135.47 1,292,282 +3.02(+2.28%)
Jul 06, 2015 131.01 132.52 130.77 132.45 807,255 +0.80(+0.61%)
Jul 02, 2015 132.75 131.65 131.65 131.65 860,329 +0.12(+0.09%)
Jul 01, 2015 128.92 131.54 128.02 131.53 1,281,300 +1.90(+1.46%)
Jun 30, 2015 129.48 130.76 128.68 129.63 1,140,417 +0.98(+0.76%)
Jun 29, 2015 130.38 130.91 128.60 128.65 1,082,987 -1.74(-1.33%)
Jun 26, 2015 129.21 130.53 128.72 130.39 902,374 +1.29(+1.00%)
Jun 25, 2015 129.99 130.05 128.98 129.10 687,159 -0.94(-0.72%)
Jun 24, 2015 131.34 132.16 130.05 130.05 702,101 -1.21(-0.92%)
Jun 23, 2015 132.25 132.70 131.05 131.25 699,004 -1.17(-0.88%)
Jun 22, 2015 134.41 134.82 132.25 132.42 1,156,749 -1.88(-1.40%)
Jun 19, 2015 135.10 135.38 133.76 134.31 1,784,799 -1.01(-0.75%)
Jun 18, 2015 133.07 135.86 133.04 135.32 1,344,740 +2.52(+1.90%)
Jun 17, 2015 131.96 132.94 130.66 132.79 1,106,059 +0.86(+0.66%)
Jun 16, 2015 130.50 132.29 130.34 131.93 737,850 +1.43(+1.10%)
Jun 15, 2015 130.95 130.95 129.78 130.50 852,175 -0.79(-0.60%)
Jun 12, 2015 131.23 131.71 130.57 131.28 596,474 -0.11(-0.08%)
Jun 11, 2015 130.93 131.85 130.79 131.39 919,772 +0.94(+0.72%)
Jun 10, 2015 129.76 131.63 129.40 130.45 831,551 +0.90(+0.69%)
Jun 09, 2015 130.67 131.14 129.36 129.55 856,101 -0.70(-0.54%)
Jun 08, 2015 131.12 131.46 130.25 130.25 1,209,616 -0.88(-0.67%)
Jun 05, 2015 133.34 133.34 131.03 131.12 1,178,826 -2.43(-1.82%)
Jun 04, 2015 134.17 134.73 133.37 133.55 1,039,990 -0.93(-0.69%)
Jun 03, 2015 135.59 135.87 133.71 134.48 812,628 -1.49(-1.10%)
Jun 02, 2015 136.15 136.56 135.21 135.97 738,111 -0.81(-0.59%)
Jun 01, 2015 134.79 137.02 134.47 136.78 959,978 +1.94(+1.44%)
May 29, 2015 136.58 136.91 134.29 134.84 2,071,454 -1.38(-1.01%)
May 28, 2015 137.06 137.21 135.59 136.22 599,709 -0.46(-0.34%)
May 27, 2015 135.05 136.90 134.84 136.68 618,707 +1.63(+1.21%)
May 26, 2015 135.82 135.85 134.63 135.05 868,002 -0.87(-0.64%)
May 22, 2015 135.73 135.92 135.92 135.92 711,334 +0.17(+0.12%)
May 21, 2015 136.56 137.29 135.10 135.76 1,272,965 -0.91(-0.66%)
May 20, 2015 137.37 137.93 136.66 136.66 1,479,029 -0.70(-0.51%)
May 19, 2015 138.70 138.86 137.18 137.36 1,252,285 -1.62(-1.17%)
May 18, 2015 138.84 139.76 138.51 138.98 1,026,807 -0.41(-0.29%)
May 15, 2015 137.92 139.51 137.45 139.39 962,972 +1.88(+1.36%)
May 14, 2015 135.33 137.64 135.25 137.52 827,131 +2.89(+2.15%)
May 13, 2015 137.04 137.87 134.16 134.63 778,075 -2.06(-1.51%)
May 12, 2015 135.48 137.34 133.89 136.69 948,619 +1.41(+1.05%)
May 11, 2015 136.90 137.32 134.81 135.28 1,519,090 -1.65(-1.21%)
May 08, 2015 134.70 137.57 134.70 136.93 1,092,450 +3.29(+2.46%)
May 07, 2015 131.28 134.27 131.08 133.64 1,047,172 +3.10(+2.38%)
May 06, 2015 131.39 131.78 129.78 130.54 971,883 -0.13(-0.10%)
May 05, 2015 132.60 133.00 130.23 130.67 1,048,494 -2.51(-1.88%)
May 04, 2015 132.77 133.62 132.66 133.18 743,929 +0.71(+0.54%)
May 01, 2015 131.23 134.25 131.23 132.47 1,477,242 +1.55(+1.18%)
Apr 30, 2015 131.16 131.92 129.87 130.92 1,276,880 -0.46(-0.35%)
Apr 29, 2015 133.37 133.65 130.86 131.38 1,170,648 -2.75(-2.05%)
Apr 28, 2015 134.08 134.56 133.41 134.12 552,074 -0.47(-0.35%)
Apr 27, 2015 135.03 135.71 134.28 134.59 572,985 -0.29(-0.22%)
Apr 24, 2015 134.90 135.80 134.12 134.88 540,557 +0.39(+0.29%)
Apr 23, 2015 134.33 135.01 133.58 134.50 708,797 +0.16(+0.12%)
Apr 22, 2015 133.92 134.50 133.59 134.33 660,359 +0.81(+0.61%)
Apr 21, 2015 133.67 134.19 132.72 133.52 733,631 +0.03(+0.03%)
Apr 20, 2015 132.61 133.55 132.12 133.48 1,251,902 +1.06(+0.80%)
Apr 17, 2015 132.98 133.38 131.87 132.43 766,003 -1.07(-0.80%)
Apr 16, 2015 132.73 133.97 132.25 133.50 649,845 +0.46(+0.35%)
Apr 15, 2015 134.14 134.79 132.99 133.04 678,810 -0.78(-0.58%)
Apr 14, 2015 133.86 134.81 133.32 133.82 783,149 +0.43(+0.32%)
Apr 13, 2015 134.96 135.12 133.39 133.39 989,083 -1.56(-1.16%)
Apr 10, 2015 136.07 137.12 134.48 134.95 649,907 -0.31(-0.23%)
Apr 09, 2015 137.17 137.65 134.81 135.25 716,224 -2.00(-1.46%)
Apr 08, 2015 137.34 137.61 136.92 137.25 706,411 -0.03(-0.02%)
Apr 07, 2015 138.93 138.93 137.17 137.29 629,309 -1.62(-1.16%)
Apr 06, 2015 137.94 139.29 137.47 138.91 582,764 +1.44(+1.04%)
Apr 02, 2015 136.47 137.47 137.47 137.47 655,357 +0.95(+0.69%)
Apr 01, 2015 137.53 137.99 135.72 136.52 764,101 -0.83(-0.60%)
Mar 31, 2015 138.54 139.19 137.09 137.35 1,061,730 -1.43(-1.03%)
Mar 30, 2015 137.57 139.08 137.26 138.78 695,397 +1.19(+0.87%)
Mar 27, 2015 136.94 137.85 136.54 137.59 870,725 +0.63(+0.46%)
Mar 26, 2015 136.33 137.75 136.13 136.96 641,539 -0.17(-0.13%)
Mar 25, 2015 138.97 139.50 137.07 137.13 915,180 -1.78(-1.28%)
Mar 24, 2015 140.37 141.30 138.91 138.91 1,003,803 -1.52(-1.08%)
Mar 23, 2015 138.52 141.22 137.74 140.43 1,662,915 +1.70(+1.23%)
Mar 20, 2015 135.94 138.93 135.32 138.73 1,411,546 +3.40(+2.51%)
Mar 19, 2015 135.04 136.12 134.65 135.33 844,096 +0.36(+0.26%)
Mar 18, 2015 132.49 135.41 131.24 134.97 964,288 +2.47(+1.86%)
Mar 17, 2015 132.71 133.30 131.95 132.51 712,785 -0.40(-0.30%)
Mar 16, 2015 131.78 133.44 131.78 132.91 896,919 +1.35(+1.03%)
Mar 13, 2015 131.33 131.81 130.03 131.56 925,215 +0.42(+0.32%)
Mar 12, 2015 129.39 131.28 129.32 131.14 1,114,173 +2.63(+2.04%)
Mar 11, 2015 128.93 130.15 128.06 128.52 1,477,603 -0.55(-0.42%)
Mar 10, 2015 129.75 130.32 128.62 129.06 1,266,891 -0.91(-0.70%)
Mar 09, 2015 130.69 131.92 129.95 129.97 1,083,850 -0.13(-0.10%)
Mar 06, 2015 132.80 133.03 129.89 130.10 1,541,940 -5.15(-3.81%)
Mar 05, 2015 134.99 136.09 134.17 135.25 722,088 +0.29(+0.22%)
Mar 04, 2015 136.02 136.43 134.68 134.96 864,546 -1.20(-0.88%)
Mar 03, 2015 136.47 136.55 135.70 136.16 685,346 -0.44(-0.32%)
Mar 02, 2015 135.49 138.07 135.49 136.60 919,476 +0.23(+0.17%)
Feb 27, 2015 136.28 136.73 135.10 136.37 905,637 +0.32(+0.23%)
Feb 26, 2015 137.01 137.32 135.55 136.05 653,862 -1.05(-0.77%)
Feb 25, 2015 137.03 138.18 136.50 137.10 721,110 -0.15(-0.11%)
Feb 24, 2015 138.39 138.92 137.10 137.26 825,981 -1.74(-1.25%)
Feb 23, 2015 138.68 139.48 137.90 138.99 884,437 +0.57(+0.41%)
Feb 20, 2015 138.20 139.48 137.46 138.42 1,374,274 +0.96(+0.70%)
Feb 19, 2015 139.77 140.06 137.15 137.46 1,083,721 -3.02(-2.15%)
Feb 18, 2015 140.56 140.77 138.87 140.48 734,924 +0.02(+0.01%)
Feb 17, 2015 140.20 141.12 139.65 140.46 1,047,751 +0.36(+0.26%)
Feb 13, 2015 140.69 140.10 140.10 140.10 647,315 -0.82(-0.58%)
Feb 12, 2015 140.15 141.18 139.46 140.91 665,221 +0.66(+0.47%)
Feb 11, 2015 141.19 141.70 139.55 140.25 1,066,684 -0.59(-0.42%)
Feb 10, 2015 140.82 141.13 139.47 140.84 951,234 +0.75(+0.53%)
Feb 09, 2015 141.23 141.50 139.88 140.09 1,129,891 -1.29(-0.91%)
Feb 06, 2015 142.53 142.56 140.34 141.38 2,706,729 -1.58(-1.11%)
Feb 05, 2015 140.18 143.00 140.07 142.97 924,876 +2.84(+2.02%)
Feb 04, 2015 139.72 140.58 138.65 140.13 982,813 -0.26(-0.18%)
Feb 03, 2015 139.59 140.41 138.34 140.39 959,176 +0.89(+0.63%)
Feb 02, 2015 138.99 139.76 136.79 139.50 909,014 +0.63(+0.45%)
Jan 30, 2015 140.63 140.97 138.81 138.88 1,821,865 -2.32(-1.64%)
Jan 29, 2015 140.13 141.34 139.39 141.19 482,013 +0.99(+0.70%)
Jan 28, 2015 142.10 143.08 140.15 140.20 676,765 -1.32(-0.93%)
Jan 27, 2015 140.81 142.54 140.42 141.52 640,687 +0.19(+0.14%)
Jan 26, 2015 140.18 141.41 139.36 141.33 746,280 +1.13(+0.81%)
Jan 23, 2015 141.12 142.55 139.79 140.20 775,986 -1.71(-1.20%)
Jan 22, 2015 139.30 142.06 139.02 141.90 1,110,613 +2.91(+2.09%)
Jan 21, 2015 139.48 139.74 138.41 138.99 808,868 -1.09(-0.77%)
Jan 20, 2015 140.62 140.91 139.55 140.08 802,970 +0.23(+0.16%)
Jan 16, 2015 138.17 140.13 137.30 139.85 881,571 +1.94(+1.41%)
Jan 15, 2015 137.48 139.08 137.29 137.91 1,042,538 +0.43(+0.31%)
Jan 14, 2015 136.90 137.94 136.23 137.48 879,843 -0.07(-0.05%)
Jan 13, 2015 137.43 138.57 137.05 137.55 1,113,380 +0.53(+0.39%)
Jan 12, 2015 137.27 137.80 136.86 137.01 584,818 -0.24(-0.18%)
Jan 09, 2015 137.19 137.44 135.27 137.26 884,972 +0.41(+0.30%)
Jan 08, 2015 135.40 137.30 134.64 136.84 1,292,793 +1.84(+1.36%)
Jan 07, 2015 132.62 135.20 131.84 135.00 1,061,795 +2.71(+2.05%)
Jan 06, 2015 131.23 132.62 130.82 132.29 929,583 +2.22(+1.71%)
Jan 05, 2015 129.18 130.63 128.73 130.07 696,895 +0.61(+0.47%)
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.