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

National Storage Affiliates Tru (NY: NSA )

41.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 29, 2016 13.68 14.02 13.52 13.55 280,881 -0.20(-1.46%)
Apr 28, 2016 13.85 14.00 13.73 13.75 238,307 -0.24(-1.69%)
Apr 27, 2016 14.14 14.22 13.94 13.98 298,945 -0.15(-1.08%)
Apr 26, 2016 14.17 14.30 14.03 14.14 262,081 +0.02(+0.15%)
Apr 25, 2016 14.01 14.20 13.92 14.11 228,937 +0.10(+0.74%)
Apr 22, 2016 14.09 14.12 13.89 14.01 219,963 -0.03(-0.25%)
Apr 21, 2016 14.05 14.25 13.81 14.05 287,455 +0.01(+0.05%)
Apr 20, 2016 14.43 14.49 14.00 14.04 363,786 -0.47(-3.25%)
Apr 19, 2016 14.37 14.61 14.29 14.51 379,428 +0.22(+1.55%)
Apr 18, 2016 14.22 14.39 14.20 14.29 235,367 +0.10(+0.73%)
Apr 15, 2016 14.05 14.30 13.99 14.18 134,572 +0.06(+0.44%)
Apr 14, 2016 14.20 14.20 13.99 14.12 139,750 -0.12(-0.83%)
Apr 13, 2016 14.21 14.30 13.98 14.24 239,151 +0.08(+0.54%)
Apr 12, 2016 14.16 14.41 14.10 14.16 191,566 -0.02(-0.15%)
Apr 11, 2016 14.25 14.41 14.14 14.18 315,271 +0.05(+0.34%)
Apr 08, 2016 13.85 14.34 13.81 14.14 231,750 +0.36(+2.62%)
Apr 07, 2016 13.82 13.84 13.26 13.77 389,174 -0.19(-1.34%)
Apr 06, 2016 13.87 14.05 13.80 13.96 287,464 +0.03(+0.20%)
Apr 05, 2016 14.12 14.32 13.86 13.93 640,267 -0.69(-4.70%)
Apr 04, 2016 14.57 14.80 14.57 14.62 373,655 +0.03(+0.24%)
Apr 01, 2016 14.61 14.66 14.33 14.59 355,398 -0.12(-0.85%)
Mar 31, 2016 14.92 15.06 14.67 14.71 449,215 -0.22(-1.49%)
Mar 30, 2016 14.49 15.00 14.48 14.93 693,057 +0.58(+4.01%)
Mar 29, 2016 13.71 14.41 13.71 14.36 422,945 +0.54(+3.92%)
Mar 28, 2016 13.66 13.88 13.56 13.82 275,372 +0.24(+1.79%)
Mar 24, 2016 13.43 13.57 13.57 13.57 295,560 +0.12(+0.93%)
Mar 23, 2016 13.50 13.58 13.36 13.45 465,119 -0.07(-0.51%)
Mar 22, 2016 13.57 13.67 13.20 13.52 406,208 -0.12(-0.86%)
Mar 21, 2016 13.88 14.02 13.61 13.64 356,075 -0.26(-1.85%)
Mar 18, 2016 14.21 14.22 13.81 13.89 788,157 -0.24(-1.72%)
Mar 17, 2016 13.44 14.29 13.35 14.14 506,242 +0.77(+5.76%)
Mar 16, 2016 13.24 13.52 13.13 13.37 412,137 +0.12(+0.94%)
Mar 15, 2016 13.54 13.54 13.14 13.24 277,136 -0.33(-2.45%)
Mar 14, 2016 13.77 13.77 13.49 13.57 166,869 -0.21(-1.51%)
Mar 11, 2016 13.34 13.82 13.32 13.78 494,990 +0.62(+4.75%)
Mar 10, 2016 13.24 13.47 13.02 13.16 328,500 -0.01(-0.05%)
Mar 09, 2016 12.77 13.28 12.72 13.16 352,812 +0.36(+2.84%)
Mar 08, 2016 13.31 13.38 12.79 12.80 322,490 -0.52(-3.92%)
Mar 07, 2016 13.33 13.53 13.20 13.32 538,296 -0.01(-0.05%)
Mar 04, 2016 13.05 13.40 12.92 13.33 552,465 +0.31(+2.37%)
Mar 03, 2016 12.65 13.69 12.65 13.02 639,848 +0.38(+2.99%)
Mar 02, 2016 12.44 12.72 12.44 12.64 382,964 +0.28(+2.28%)
Mar 01, 2016 12.46 12.48 12.31 12.36 248,360 -0.06(-0.50%)
Feb 29, 2016 12.48 12.64 12.39 12.42 338,238 -0.05(-0.44%)
Feb 26, 2016 12.44 12.73 12.39 12.48 334,035 +0.08(+0.66%)
Feb 25, 2016 11.97 12.69 11.94 12.39 657,387 +0.50(+4.21%)
Feb 24, 2016 11.74 11.97 11.74 11.89 208,946 +0.10(+0.81%)
Feb 23, 2016 11.76 11.94 11.76 11.80 196,766 -0.04(-0.35%)
Feb 22, 2016 11.72 11.97 11.72 11.84 282,024 +0.17(+1.47%)
Feb 19, 2016 11.56 11.75 11.56 11.67 224,403 +0.10(+0.83%)
Feb 18, 2016 11.90 11.90 11.52 11.57 303,841 -0.29(-2.43%)
Feb 17, 2016 11.49 12.02 11.42 11.86 382,433 +0.44(+3.85%)
Feb 16, 2016 11.69 11.69 11.38 11.42 389,602 -0.03(-0.30%)
Feb 12, 2016 11.21 11.45 11.45 11.45 218,438 +0.34(+3.09%)
Feb 11, 2016 11.01 11.16 10.91 11.11 190,529 -0.07(-0.61%)
Feb 10, 2016 11.12 11.47 11.07 11.18 187,693 +0.11(+0.99%)
Feb 09, 2016 11.04 11.26 10.97 11.07 250,065 -0.14(-1.29%)
Feb 08, 2016 11.29 11.29 10.76 11.21 348,570 -0.17(-1.51%)
Feb 05, 2016 11.50 11.61 11.34 11.39 247,991 -0.20(-1.72%)
Feb 04, 2016 11.82 11.91 11.53 11.58 268,044 -0.25(-2.09%)
Feb 03, 2016 11.93 12.00 11.71 11.83 172,253 -0.03(-0.23%)
Feb 02, 2016 11.93 11.99 11.78 11.86 145,570 -0.11(-0.92%)
Feb 01, 2016 11.87 12.06 11.80 11.97 383,807 +0.03(+0.23%)
Jan 29, 2016 11.48 11.96 11.48 11.94 263,531 +0.48(+4.19%)
Jan 28, 2016 11.74 11.78 11.44 11.46 200,229 -0.23(-2.00%)
Jan 27, 2016 11.90 12.01 11.61 11.69 337,341 -0.12(-0.99%)
Jan 26, 2016 11.54 11.85 11.41 11.81 435,325 +0.30(+2.56%)
Jan 25, 2016 11.49 11.54 11.30 11.52 345,454 +0.02(+0.18%)
Jan 22, 2016 11.30 11.56 11.30 11.50 294,133 +0.29(+2.57%)
Jan 21, 2016 11.31 11.47 11.08 11.21 233,814 -0.10(-0.91%)
Jan 20, 2016 11.38 11.48 10.95 11.31 286,203 -0.16(-1.44%)
Jan 19, 2016 11.57 11.65 11.34 11.47 300,198 +0.06(+0.54%)
Jan 15, 2016 11.37 11.41 11.41 11.41 538,086 -0.20(-1.72%)
Jan 14, 2016 11.70 11.75 11.52 11.61 345,643 -0.08(-0.70%)
Jan 13, 2016 11.83 12.13 11.59 11.69 310,387 -0.14(-1.16%)
Jan 12, 2016 11.76 11.84 11.66 11.83 355,332 +0.12(+1.06%)
Jan 11, 2016 11.63 11.73 11.59 11.71 270,056 +0.13(+1.13%)
Jan 08, 2016 11.96 12.09 11.55 11.58 378,616 -0.34(-2.82%)
Jan 07, 2016 11.99 12.13 11.67 11.91 792,944 -0.12(-1.03%)
Jan 06, 2016 11.72 12.32 11.71 12.04 590,189 +0.30(+2.51%)
Jan 05, 2016 11.52 11.79 11.49 11.74 487,018 +0.22(+1.91%)
Jan 04, 2016 11.62 11.73 11.21 11.52 445,694 -0.24(-2.04%)
Dec 31, 2015 11.77 11.76 11.76 11.76 412,848 -0.01(-0.06%)
Dec 30, 2015 11.63 11.85 11.62 11.77 672,309 +0.27(+2.33%)
Dec 29, 2015 11.51 11.61 11.43 11.50 145,580 +0.06(+0.54%)
Dec 28, 2015 11.50 11.52 11.33 11.44 112,207 -0.07(-0.60%)
Dec 24, 2015 11.66 11.51 11.51 11.51 102,520 -0.09(-0.77%)
Dec 23, 2015 11.64 11.67 11.47 11.60 272,184 +0.04(+0.36%)
Dec 22, 2015 11.67 11.67 11.43 11.56 446,056 -0.10(-0.83%)
Dec 21, 2015 11.35 11.67 11.09 11.65 631,617 +0.35(+3.10%)
Dec 18, 2015 11.41 11.59 11.14 11.30 1,164,426 -0.14(-1.26%)
Dec 17, 2015 11.47 11.67 11.32 11.45 345,939 +0.00(+0.00%)
Dec 16, 2015 11.46 11.48 11.10 11.45 241,865 +0.08(+0.66%)
Dec 15, 2015 11.12 11.45 11.08 11.37 188,009 +0.26(+2.35%)
Dec 14, 2015 11.05 11.17 11.05 11.11 395,906 +0.08(+0.68%)
Dec 11, 2015 10.99 11.17 10.92 11.04 304,227 -0.10(-0.92%)
Dec 10, 2015 11.30 11.40 11.03 11.14 229,620 -0.16(-1.44%)
Dec 09, 2015 11.19 11.46 11.11 11.30 117,966 +0.08(+0.73%)
Dec 08, 2015 11.06 11.30 10.93 11.22 249,516 +0.12(+1.10%)
Dec 07, 2015 11.12 11.21 11.02 11.10 173,317 -0.03(-0.24%)
Dec 04, 2015 11.27 11.37 11.09 11.12 291,464 -0.16(-1.38%)
Dec 03, 2015 11.44 11.53 11.27 11.28 567,976 -0.17(-1.48%)
Dec 02, 2015 11.36 11.53 11.23 11.45 455,643 +0.12(+1.08%)
Dec 01, 2015 11.33 11.38 11.15 11.33 495,466 +0.09(+0.85%)
Nov 30, 2015 11.11 11.35 11.05 11.23 486,035 +0.20(+1.78%)
Nov 27, 2015 10.77 11.12 10.77 11.04 135,925 +0.26(+2.46%)
Nov 25, 2015 10.59 10.77 10.77 10.77 266,095 +0.21(+1.99%)
Nov 24, 2015 10.56 10.70 10.36 10.56 475,313 +0.05(+0.52%)
Nov 23, 2015 10.47 10.60 10.47 10.51 415,763 +0.00(+0.00%)
Nov 20, 2015 10.32 10.53 10.30 10.51 249,747 +0.23(+2.24%)
Nov 19, 2015 10.15 10.31 10.05 10.28 170,175 +0.14(+1.41%)
Nov 18, 2015 10.07 10.17 9.958 10.13 210,358 +0.09(+0.95%)
Nov 17, 2015 10.06 10.20 9.917 10.04 157,840 -0.02(-0.20%)
Nov 16, 2015 10.18 10.20 9.904 10.06 250,881 -0.11(-1.07%)
Nov 13, 2015 9.856 10.30 9.775 10.17 422,292 +0.26(+2.67%)
Nov 12, 2015 9.992 10.04 9.795 9.904 257,232 -0.13(-1.28%)
Nov 11, 2015 9.992 10.17 9.856 10.03 185,532 +0.04(+0.41%)
Nov 10, 2015 9.836 10.07 9.497 9.992 427,347 +0.10(+1.03%)
Nov 09, 2015 10.15 10.15 9.836 9.890 328,390 -0.26(-2.61%)
Nov 06, 2015 10.71 10.72 10.07 10.15 389,264 -0.56(-5.19%)
Nov 05, 2015 10.69 10.75 10.61 10.71 211,844 +0.02(+0.19%)
Nov 04, 2015 10.66 10.78 10.53 10.69 368,321 +0.05(+0.51%)
Nov 03, 2015 10.66 10.81 10.56 10.64 640,284 -0.01(-0.06%)
Nov 02, 2015 10.20 10.68 10.18 10.64 272,048 +0.44(+4.32%)
Oct 30, 2015 10.36 10.41 9.951 10.20 303,451 -0.12(-1.18%)
Oct 29, 2015 10.41 10.46 10.21 10.32 306,041 -0.16(-1.49%)
Oct 28, 2015 10.13 10.64 10.09 10.48 716,934 +0.34(+3.34%)
Oct 27, 2015 10.14 10.20 9.986 10.14 211,086 +0.01(+0.07%)
Oct 26, 2015 10.10 10.18 9.985 10.13 417,739 +0.03(+0.27%)
Oct 23, 2015 10.17 10.17 9.965 10.11 313,047 -0.01(-0.13%)
Oct 22, 2015 10.15 10.16 10.04 10.12 420,430 +0.03(+0.27%)
Oct 21, 2015 10.20 10.21 10.03 10.09 445,817 -0.04(-0.40%)
Oct 20, 2015 10.15 10.15 9.985 10.13 569,498 +0.00(+0.00%)
Oct 19, 2015 10.17 10.24 10.07 10.13 545,296 -0.03(-0.33%)
Oct 16, 2015 10.23 10.27 10.13 10.17 174,736 -0.01(-0.07%)
Oct 15, 2015 10.19 10.25 10.09 10.17 542,972 +0.00(+0.00%)
Oct 14, 2015 10.19 10.28 10.13 10.17 230,323 -0.01(-0.13%)
Oct 13, 2015 10.33 10.33 10.15 10.19 181,779 -0.20(-1.89%)
Oct 12, 2015 10.23 10.53 10.20 10.39 244,207 +0.16(+1.53%)
Oct 09, 2015 10.18 10.32 10.15 10.23 465,376 +0.07(+0.73%)
Oct 08, 2015 10.13 10.31 9.971 10.15 276,848 +0.05(+0.47%)
Oct 07, 2015 9.768 10.11 9.741 10.11 618,156 +0.41(+4.27%)
Oct 06, 2015 9.917 9.951 9.693 9.693 411,629 -0.19(-1.92%)
Oct 05, 2015 9.517 9.917 9.395 9.883 318,919 +0.45(+4.74%)
Oct 02, 2015 9.164 9.449 9.083 9.436 328,433 +0.22(+2.43%)
Oct 01, 2015 9.225 9.326 8.995 9.212 341,328 +0.02(+0.22%)
Sep 30, 2015 9.110 9.212 8.886 9.191 254,714 +0.14(+1.50%)
Sep 29, 2015 9.083 9.151 8.954 9.056 201,949 -0.03(-0.30%)
Sep 28, 2015 9.286 9.286 9.076 9.083 209,389 -0.22(-2.33%)
Sep 25, 2015 9.561 9.594 9.287 9.300 250,421 -0.22(-2.32%)
Sep 24, 2015 9.648 9.681 9.414 9.521 218,365 -0.15(-1.59%)
Sep 23, 2015 9.675 9.835 9.574 9.675 305,440 +0.03(+0.35%)
Sep 22, 2015 9.668 9.822 9.474 9.641 660,860 -0.06(-0.62%)
Sep 21, 2015 9.996 10.10 9.701 9.701 716,577 -0.17(-1.76%)
Sep 18, 2015 9.601 10.18 9.563 9.875 2,680,607 +0.15(+1.51%)
Sep 17, 2015 9.300 9.815 9.293 9.728 811,726 +0.47(+5.06%)
Sep 16, 2015 8.959 9.462 8.959 9.260 1,945,082 +0.27(+3.05%)
Sep 15, 2015 8.765 9.126 8.763 8.985 932,270 +0.20(+2.28%)
Sep 14, 2015 8.778 8.985 8.745 8.785 421,012 -0.08(-0.91%)
Sep 11, 2015 8.698 8.965 8.698 8.865 374,337 +0.13(+1.53%)
Sep 10, 2015 8.731 8.775 8.679 8.731 270,672 +0.04(+0.46%)
Sep 09, 2015 8.811 8.865 8.678 8.691 280,879 -0.05(-0.54%)
Sep 08, 2015 8.718 8.852 8.624 8.738 325,688 +0.17(+2.03%)
Sep 04, 2015 8.617 8.564 8.564 8.564 189,221 -0.15(-1.69%)
Sep 03, 2015 8.758 8.878 8.624 8.711 215,705 +0.11(+1.32%)
Sep 02, 2015 8.551 8.638 8.504 8.597 155,791 +0.12(+1.42%)
Sep 01, 2015 8.544 8.678 8.437 8.477 137,883 -0.18(-2.09%)
Aug 31, 2015 8.644 8.832 8.627 8.658 310,789 -0.01(-0.15%)
Aug 28, 2015 8.577 8.711 8.450 8.671 195,008 +0.08(+0.93%)
Aug 27, 2015 8.577 8.611 8.450 8.591 179,751 +0.11(+1.26%)
Aug 26, 2015 8.397 8.537 8.296 8.484 203,906 +0.23(+2.84%)
Aug 25, 2015 8.383 8.484 8.229 8.249 242,230 -0.01(-0.08%)
Aug 24, 2015 8.223 8.437 8.102 8.256 316,387 -0.20(-2.37%)
Aug 21, 2015 8.484 8.648 8.390 8.457 140,201 -0.16(-1.86%)
Aug 20, 2015 8.644 8.691 8.565 8.617 144,542 -0.07(-0.77%)
Aug 19, 2015 8.765 8.765 8.604 8.684 290,317 -0.05(-0.61%)
Aug 18, 2015 8.711 8.999 8.624 8.738 470,374 +0.07(+0.85%)
Aug 17, 2015 8.557 8.698 8.557 8.664 198,063 +0.12(+1.41%)
Aug 14, 2015 8.564 8.597 8.350 8.544 497,137 +0.15(+1.83%)
Aug 13, 2015 8.223 8.464 8.209 8.390 308,731 +0.16(+1.95%)
Aug 12, 2015 8.249 8.363 8.156 8.229 238,441 -0.08(-0.97%)
Aug 11, 2015 8.029 8.423 7.995 8.310 249,697 +0.39(+4.90%)
Aug 10, 2015 8.162 8.162 7.848 7.922 317,098 -0.25(-3.03%)
Aug 07, 2015 7.835 8.249 7.761 8.169 240,852 +0.30(+3.83%)
Aug 06, 2015 8.249 8.306 7.702 7.868 371,288 -0.39(-4.78%)
Aug 05, 2015 8.310 8.410 8.189 8.263 890,403 -0.03(-0.40%)
Aug 04, 2015 8.283 8.303 8.109 8.296 301,285 +0.02(+0.24%)
Aug 03, 2015 7.908 8.290 7.861 8.276 297,904 +0.36(+4.56%)
Jul 31, 2015 8.082 8.109 7.808 7.915 310,108 -0.13(-1.66%)
Jul 30, 2015 7.781 8.096 7.721 8.049 399,150 +0.28(+3.62%)
Jul 29, 2015 8.002 8.002 7.694 7.768 402,357 -0.23(-2.85%)
Jul 28, 2015 7.968 8.002 7.888 7.995 226,131 +0.05(+0.59%)
Jul 27, 2015 7.928 7.962 7.835 7.948 246,656 -0.02(-0.25%)
Jul 24, 2015 8.136 8.162 7.861 7.968 783,389 -0.20(-2.46%)
Jul 23, 2015 8.149 8.216 8.082 8.169 267,581 -0.02(-0.25%)
Jul 22, 2015 8.136 8.189 7.928 8.189 424,976 +0.03(+0.33%)
Jul 21, 2015 8.350 8.430 8.049 8.162 642,216 -0.22(-2.63%)
Jul 20, 2015 8.236 8.530 8.223 8.383 534,548 +0.13(+1.54%)
Jul 17, 2015 8.417 8.417 8.183 8.256 246,316 -0.15(-1.75%)
Jul 16, 2015 8.283 8.417 8.263 8.403 134,549 +0.13(+1.54%)
Jul 15, 2015 8.343 8.377 8.229 8.276 136,066 -0.13(-1.59%)
Jul 14, 2015 8.263 8.477 8.243 8.410 178,575 +0.09(+1.13%)
Jul 13, 2015 8.504 8.577 8.226 8.316 427,714 -0.18(-2.13%)
Jul 10, 2015 8.263 8.524 8.263 8.497 494,705 +0.26(+3.17%)
Jul 09, 2015 8.557 8.557 8.142 8.236 512,675 -0.29(-3.45%)
Jul 08, 2015 8.490 8.537 8.443 8.530 246,076 +0.01(+0.16%)
Jul 07, 2015 8.437 8.537 8.363 8.517 231,207 +0.08(+0.95%)
Jul 06, 2015 8.343 8.437 8.263 8.437 232,170 +0.04(+0.48%)
Jul 02, 2015 8.617 8.397 8.397 8.397 358,415 -0.13(-1.49%)
Jul 01, 2015 8.303 8.524 8.149 8.524 474,379 +0.23(+2.74%)
Jun 30, 2015 8.510 8.551 8.062 8.296 824,387 -0.19(-2.29%)
Jun 29, 2015 8.464 8.624 8.383 8.490 416,782 +0.03(+0.32%)
Jun 26, 2015 8.397 8.510 8.350 8.464 2,952,484 -0.01(-0.08%)
Jun 25, 2015 8.504 8.557 8.397 8.470 450,381 +0.00(+0.00%)
Jun 24, 2015 8.591 8.644 8.383 8.470 529,246 -0.15(-1.78%)
Jun 23, 2015 8.443 8.798 8.423 8.624 546,071 +0.20(+2.38%)
Jun 22, 2015 8.564 8.688 8.370 8.423 377,595 -0.26(-3.00%)
Jun 19, 2015 8.597 8.811 8.591 8.684 1,419,019 +0.13(+1.49%)
Jun 18, 2015 8.517 8.571 8.450 8.557 541,695 +0.09(+1.03%)
Jun 17, 2015 8.631 8.631 8.437 8.470 435,701 -0.13(-1.48%)
Jun 16, 2015 8.711 8.723 8.530 8.597 276,540 -0.09(-1.00%)
Jun 15, 2015 8.684 8.725 8.611 8.684 191,758 -0.01(-0.15%)
Jun 12, 2015 8.838 8.912 8.671 8.698 190,229 -0.05(-0.54%)
Jun 11, 2015 8.691 8.745 8.671 8.745 187,538 +0.05(+0.62%)
Jun 10, 2015 8.865 8.892 8.604 8.691 194,533 -0.17(-1.96%)
Jun 09, 2015 8.711 8.932 8.711 8.865 323,763 +0.07(+0.76%)
Jun 08, 2015 8.731 8.852 8.638 8.798 189,006 +0.05(+0.54%)
Jun 05, 2015 8.731 8.845 8.684 8.751 219,465 -0.01(-0.08%)
Jun 04, 2015 8.852 8.932 8.731 8.758 158,705 -0.17(-1.87%)
Jun 03, 2015 8.865 8.985 8.805 8.925 216,703 +0.01(+0.15%)
Jun 02, 2015 9.039 9.039 8.905 8.912 168,613 -0.10(-1.11%)
Jun 01, 2015 8.992 9.066 8.865 9.012 182,929 -0.01(-0.15%)
May 29, 2015 8.965 9.062 8.965 9.026 276,877 +0.01(+0.07%)
May 28, 2015 9.086 9.086 8.972 9.019 146,868 -0.08(-0.88%)
May 27, 2015 8.945 9.099 8.892 9.099 248,955 +0.17(+1.87%)
May 26, 2015 9.079 9.143 8.807 8.932 259,726 -0.13(-1.48%)
May 22, 2015 9.166 9.066 9.066 9.066 336,892 -0.07(-0.81%)
May 21, 2015 9.126 9.186 9.066 9.139 234,726 +0.03(+0.29%)
May 20, 2015 9.173 9.196 9.079 9.113 252,482 -0.03(-0.29%)
May 19, 2015 9.059 9.173 8.992 9.139 490,596 +0.13(+1.41%)
May 18, 2015 8.932 9.126 8.832 9.012 374,768 +0.15(+1.74%)
May 15, 2015 8.825 8.878 8.773 8.858 313,835 +0.08(+0.91%)
May 14, 2015 8.731 8.791 8.678 8.778 138,895 +0.02(+0.23%)
May 13, 2015 8.771 8.801 8.718 8.758 610,135 +0.01(+0.08%)
May 12, 2015 8.698 8.768 8.631 8.751 362,157 +0.01(+0.08%)
May 11, 2015 8.644 8.825 8.641 8.745 417,218 +0.05(+0.62%)
May 08, 2015 8.584 8.704 8.584 8.691 533,887 +0.07(+0.78%)
May 07, 2015 8.584 8.664 8.584 8.624 120,723 -0.03(-0.31%)
May 06, 2015 8.711 8.758 8.631 8.651 320,648 -0.06(-0.69%)
May 05, 2015 8.671 8.711 8.604 8.711 351,805 +0.01(+0.15%)
May 04, 2015 8.711 8.711 8.604 8.698 121,453 -0.01(-0.15%)
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.