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

Public Storage (NY: PSA )

278.96 +7.32 (+2.69%)
Streaming Delayed Price Updated: 12:53 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 (%)
Aug 31, 2012 92.40 92.95 92.13 92.84 1,720,510 +0.61(+0.66%)
Aug 30, 2012 91.36 92.38 91.13 92.24 942,005 +0.61(+0.66%)
Aug 29, 2012 91.48 91.97 91.20 91.63 631,824 +0.75(+0.83%)
Aug 27, 2012 91.09 91.46 90.73 90.88 609,297 -0.13(-0.14%)
Aug 24, 2012 90.12 91.25 90.04 91.00 923,215 +0.88(+0.98%)
Aug 23, 2012 90.83 91.08 89.95 90.12 637,402 -0.75(-0.82%)
Aug 22, 2012 90.79 91.06 90.07 90.87 546,287 +0.00(+0.00%)
Aug 21, 2012 91.01 91.51 90.85 90.87 765,647 -0.07(-0.08%)
Aug 20, 2012 92.16 92.16 90.42 90.94 1,441,543 -1.79(-1.93%)
Aug 17, 2012 92.55 93.08 92.36 92.73 828,127 +0.27(+0.30%)
Aug 16, 2012 91.74 92.56 91.21 92.46 652,616 +0.72(+0.79%)
Aug 15, 2012 91.39 92.29 91.35 91.74 656,039 +0.46(+0.50%)
Aug 14, 2012 91.78 92.19 91.15 91.28 610,899 -0.43(-0.47%)
Aug 13, 2012 91.96 92.11 91.49 91.71 760,858 -0.50(-0.54%)
Aug 10, 2012 91.59 92.39 91.25 92.20 840,036 +0.52(+0.57%)
Aug 09, 2012 92.41 92.80 91.51 91.68 683,305 -0.86(-0.93%)
Aug 08, 2012 92.82 92.99 91.89 92.54 840,434 -0.28(-0.30%)
Aug 07, 2012 93.57 93.74 92.64 92.82 933,503 -0.50(-0.53%)
Aug 06, 2012 94.88 95.26 93.24 93.32 1,348,769 -1.01(-1.08%)
Aug 03, 2012 97.13 97.38 93.91 94.33 1,146,129 -0.58(-0.61%)
Aug 02, 2012 94.40 94.98 93.96 94.91 843,327 +0.12(+0.13%)
Aug 01, 2012 95.26 96.34 94.74 94.79 1,086,618 -0.21(-0.22%)
Jul 31, 2012 95.37 95.61 94.28 95.00 1,402,852 -0.61(-0.64%)
Jul 30, 2012 95.26 95.90 95.14 95.62 919,632 +0.34(+0.36%)
Jul 27, 2012 94.17 95.65 93.94 95.27 1,268,417 +1.48(+1.58%)
Jul 26, 2012 93.73 94.19 93.31 93.79 853,999 +1.32(+1.43%)
Jul 25, 2012 92.94 92.94 92.04 92.47 1,051,172 -0.10(-0.10%)
Jul 24, 2012 92.73 93.02 91.87 92.57 1,031,824 -0.22(-0.23%)
Jul 23, 2012 92.02 93.05 92.02 92.78 783,809 -0.18(-0.20%)
Jul 20, 2012 92.66 93.11 92.25 92.97 1,097,632 -0.25(-0.27%)
Jul 19, 2012 94.33 94.33 92.27 93.22 1,262,001 -1.10(-1.17%)
Jul 18, 2012 94.72 94.72 93.99 94.32 859,041 -0.70(-0.74%)
Jul 17, 2012 94.25 95.18 93.66 95.02 1,208,488 +1.01(+1.08%)
Jul 16, 2012 93.52 94.10 93.13 94.01 1,028,851 +0.46(+0.49%)
Jul 13, 2012 92.59 93.80 92.59 93.55 927,622 +1.19(+1.28%)
Jul 12, 2012 91.58 92.94 91.07 92.36 1,234,516 +0.48(+0.52%)
Jul 11, 2012 92.10 92.21 90.90 91.88 1,726,686 -0.06(-0.06%)
Jul 10, 2012 92.66 93.08 91.61 91.94 1,050,600 -0.45(-0.48%)
Jul 09, 2012 91.59 92.46 91.24 92.39 829,809 +0.15(+0.17%)
Jul 06, 2012 91.22 92.42 91.04 92.24 1,124,428 +0.28(+0.31%)
Jul 05, 2012 92.50 92.77 91.54 91.95 1,217,379 -0.60(-0.65%)
Jul 03, 2012 92.85 93.12 92.28 92.55 734,655 -0.02(-0.02%)
Jul 02, 2012 92.02 92.61 91.69 92.57 977,518 +0.47(+0.51%)
Jun 29, 2012 91.28 92.11 90.29 92.11 1,334,215 +2.19(+2.44%)
Jun 28, 2012 88.70 89.93 88.15 89.91 694,379 +0.48(+0.54%)
Jun 27, 2012 89.56 89.56 88.86 89.43 928,817 +0.10(+0.11%)
Jun 26, 2012 87.92 89.57 87.85 89.33 1,376,714 +1.47(+1.67%)
Jun 25, 2012 87.23 88.07 86.95 87.86 892,695 -0.15(-0.17%)
Jun 22, 2012 88.41 88.66 87.43 88.01 1,205,424 -0.11(-0.12%)
Jun 21, 2012 89.13 89.29 87.96 88.12 944,681 -0.73(-0.82%)
Jun 20, 2012 89.28 89.35 88.35 88.85 816,112 -0.22(-0.25%)
Jun 19, 2012 89.12 89.93 88.53 89.07 698,788 +0.27(+0.30%)
Jun 18, 2012 87.53 89.15 87.41 88.80 1,049,609 +0.92(+1.05%)
Jun 15, 2012 88.01 88.08 86.90 87.88 1,324,660 +0.33(+0.37%)
Jun 14, 2012 86.76 87.90 86.42 87.55 815,303 +1.01(+1.16%)
Jun 13, 2012 86.42 87.69 86.16 86.55 882,209 -0.55(-0.64%)
Jun 12, 2012 86.56 87.90 86.17 87.10 728,509 +0.54(+0.62%)
Jun 11, 2012 88.87 88.87 86.53 86.56 1,480,941 -1.21(-1.37%)
Jun 08, 2012 86.02 87.85 86.02 87.77 845,894 +1.36(+1.57%)
Jun 07, 2012 87.11 87.21 86.18 86.41 739,464 +0.02(+0.02%)
Jun 06, 2012 85.38 86.39 84.78 86.39 1,086,448 +1.81(+2.14%)
Jun 05, 2012 83.57 85.07 83.28 84.58 961,341 +0.64(+0.76%)
Jun 04, 2012 83.73 84.29 83.30 83.94 1,275,456 +0.42(+0.50%)
Jun 01, 2012 83.09 84.13 83.06 83.52 1,458,768 -0.93(-1.10%)
May 31, 2012 84.00 85.21 83.09 84.45 1,557,339 +0.63(+0.75%)
May 30, 2012 84.58 84.79 83.59 83.83 1,498,432 -1.47(-1.72%)
May 29, 2012 84.59 85.38 84.23 85.30 1,148,745 +0.96(+1.13%)
May 25, 2012 83.87 84.49 83.81 84.34 997,754 +0.24(+0.29%)
May 24, 2012 83.52 84.39 82.20 84.10 898,375 +0.51(+0.61%)
May 23, 2012 83.28 83.70 82.11 83.59 998,344 -0.04(-0.05%)
May 22, 2012 84.30 84.44 83.28 83.64 1,218,804 -0.63(-0.75%)
May 21, 2012 82.63 84.36 82.59 84.27 1,615,506 +1.69(+2.05%)
May 18, 2012 83.13 83.93 82.33 82.58 1,873,769 -0.06(-0.08%)
May 17, 2012 84.93 85.12 82.61 82.64 1,407,125 -2.11(-2.49%)
May 16, 2012 86.25 86.25 84.63 84.76 1,268,450 -1.15(-1.34%)
May 15, 2012 86.78 86.97 85.59 85.91 1,347,840 -0.75(-0.87%)
May 14, 2012 87.37 88.35 86.61 86.66 1,069,593 -1.56(-1.76%)
May 11, 2012 87.66 88.76 87.38 88.22 1,135,751 +0.21(+0.24%)
May 10, 2012 88.78 88.78 87.66 88.01 772,353 -0.12(-0.14%)
May 09, 2012 88.31 88.87 88.07 88.13 1,226,625 -0.87(-0.97%)
May 08, 2012 88.59 89.30 88.23 89.00 1,207,394 -0.04(-0.04%)
May 07, 2012 88.74 89.44 88.64 89.04 955,447 +0.14(+0.16%)
May 04, 2012 90.48 90.97 88.45 88.90 1,140,832 -2.83(-3.09%)
May 03, 2012 92.18 92.69 91.43 91.73 926,908 -0.34(-0.36%)
May 02, 2012 91.39 92.31 90.80 92.07 1,014,195 +0.29(+0.32%)
May 01, 2012 90.64 92.22 90.19 91.78 826,856 +1.13(+1.24%)
Apr 30, 2012 90.76 90.76 89.90 90.65 829,105 -0.41(-0.45%)
Apr 27, 2012 90.74 91.44 90.41 91.06 680,717 +0.78(+0.87%)
Apr 26, 2012 89.88 90.50 89.56 90.28 759,740 +0.11(+0.13%)
Apr 25, 2012 90.27 90.27 89.57 90.16 1,008,327 +0.53(+0.59%)
Apr 24, 2012 87.89 89.64 87.71 89.64 1,448,712 +1.92(+2.19%)
Apr 23, 2012 87.80 88.08 87.04 87.71 1,171,774 -0.70(-0.79%)
Apr 20, 2012 87.32 88.78 87.25 88.41 1,076,681 +1.23(+1.41%)
Apr 19, 2012 87.26 87.85 86.82 87.18 1,021,588 +0.11(+0.12%)
Apr 18, 2012 87.33 87.99 86.95 87.07 812,108 -0.64(-0.73%)
Apr 17, 2012 87.57 88.09 86.93 87.71 779,784 +0.44(+0.51%)
Apr 16, 2012 86.95 87.90 86.92 87.27 888,710 +0.72(+0.83%)
Apr 13, 2012 87.26 87.45 86.55 86.55 833,793 -0.75(-0.86%)
Apr 12, 2012 86.58 87.32 86.09 87.30 1,030,187 +0.73(+0.84%)
Apr 11, 2012 85.80 86.65 85.46 86.57 1,168,245 +1.58(+1.85%)
Apr 10, 2012 85.84 86.06 84.94 85.00 1,600,619 -0.80(-0.93%)
Apr 09, 2012 85.25 86.27 84.86 85.80 805,143 -0.49(-0.56%)
Apr 05, 2012 86.19 86.56 85.98 86.28 648,898 -0.16(-0.19%)
Apr 04, 2012 86.92 87.22 86.22 86.45 880,718 -1.10(-1.26%)
Apr 03, 2012 87.52 87.82 87.07 87.55 1,120,574 -0.29(-0.33%)
Apr 02, 2012 87.19 87.91 86.97 87.84 1,143,698 +0.41(+0.47%)
Mar 30, 2012 87.49 87.66 87.07 87.43 1,484,636 +0.38(+0.44%)
Mar 29, 2012 86.13 87.11 85.97 87.05 937,147 +0.34(+0.39%)
Mar 28, 2012 86.66 87.11 85.93 86.71 1,326,834 -0.15(-0.17%)
Mar 27, 2012 87.25 87.45 86.56 86.87 1,084,708 -0.39(-0.44%)
Mar 26, 2012 87.55 87.88 86.90 87.25 1,423,075 +0.52(+0.60%)
Mar 23, 2012 86.00 87.02 85.66 86.73 1,258,261 +0.99(+1.16%)
Mar 22, 2012 86.05 86.12 85.44 85.74 1,361,787 -0.90(-1.04%)
Mar 21, 2012 86.78 87.21 86.40 86.64 1,363,952 -0.13(-0.15%)
Mar 20, 2012 86.33 86.98 86.12 86.78 1,048,418 +0.14(+0.16%)
Mar 19, 2012 86.31 87.09 85.99 86.64 1,702,583 +0.25(+0.29%)
Mar 16, 2012 85.44 86.41 85.03 86.38 2,778,619 +1.71(+2.02%)
Mar 15, 2012 84.49 84.79 83.54 84.68 1,585,685 +0.86(+1.03%)
Mar 14, 2012 83.72 84.32 83.35 83.82 1,179,263 -0.04(-0.05%)
Mar 13, 2012 82.55 84.21 82.55 83.86 1,439,905 +1.50(+1.82%)
Mar 12, 2012 82.06 83.21 81.75 82.36 1,393,906 +0.34(+0.42%)
Mar 09, 2012 81.33 82.45 81.00 82.02 1,704,059 +0.87(+1.07%)
Mar 08, 2012 82.34 82.47 80.96 81.15 2,600,729 -1.07(-1.30%)
Mar 07, 2012 82.53 82.82 81.40 82.22 2,077,401 -0.19(-0.23%)
Mar 06, 2012 82.90 83.39 82.22 82.41 1,783,732 -1.36(-1.62%)
Mar 05, 2012 83.14 83.87 82.24 83.76 1,786,924 +0.06(+0.08%)
Mar 02, 2012 84.08 84.08 82.95 83.70 1,825,967 -0.47(-0.56%)
Mar 01, 2012 84.08 84.37 83.84 84.17 1,825,492 +0.05(+0.06%)
Feb 29, 2012 84.79 85.26 83.94 84.12 2,295,033 -0.60(-0.71%)
Feb 28, 2012 85.24 85.80 84.53 84.72 1,139,878 -0.38(-0.44%)
Feb 27, 2012 85.70 85.75 84.89 85.10 1,602,128 -0.93(-1.09%)
Feb 24, 2012 86.76 87.69 85.33 86.03 1,337,067 -0.80(-0.92%)
Feb 23, 2012 85.28 86.84 84.81 86.83 1,396,826 +1.36(+1.59%)
Feb 22, 2012 86.27 86.36 85.26 85.47 1,223,807 -0.48(-0.56%)
Feb 21, 2012 87.26 87.26 85.75 85.95 1,664,453 -1.10(-1.26%)
Feb 17, 2012 87.53 87.70 86.59 87.05 1,522,984 -0.50(-0.57%)
Feb 16, 2012 86.01 87.70 86.01 87.55 1,189,131 +1.68(+1.95%)
Feb 15, 2012 87.16 87.28 85.58 85.88 980,439 -1.04(-1.19%)
Feb 14, 2012 87.57 87.70 86.54 86.91 966,244 -0.99(-1.12%)
Feb 13, 2012 87.01 88.07 86.66 87.90 846,655 +1.49(+1.73%)
Feb 10, 2012 86.13 86.81 85.92 86.40 822,087 -0.30(-0.35%)
Feb 09, 2012 87.45 87.97 86.37 86.71 911,570 -0.84(-0.96%)
Feb 08, 2012 87.26 87.80 86.82 87.55 813,415 +0.09(+0.11%)
Feb 07, 2012 86.89 87.58 86.59 87.45 783,689 +0.29(+0.34%)
Feb 06, 2012 88.31 88.45 86.72 87.16 1,368,036 -1.52(-1.72%)
Feb 03, 2012 88.20 88.77 87.04 88.68 1,798,957 +1.31(+1.50%)
Feb 02, 2012 87.14 87.70 86.99 87.37 1,045,073 +0.46(+0.53%)
Feb 01, 2012 87.57 87.93 86.68 86.91 1,383,956 -0.21(-0.24%)
Jan 31, 2012 86.25 87.20 86.08 87.13 1,717,642 +1.07(+1.24%)
Jan 30, 2012 85.44 86.10 85.02 86.06 1,218,311 -0.23(-0.26%)
Jan 27, 2012 85.57 86.56 85.25 86.29 1,288,301 +0.55(+0.64%)
Jan 26, 2012 85.33 86.29 85.14 85.74 1,324,110 +0.46(+0.54%)
Jan 25, 2012 84.80 85.47 84.64 85.28 1,483,409 +0.19(+0.23%)
Jan 24, 2012 84.58 85.37 84.58 85.08 1,324,958 -0.24(-0.28%)
Jan 23, 2012 85.16 85.53 84.50 85.32 983,048 +0.09(+0.11%)
Jan 20, 2012 85.22 85.46 83.98 85.22 1,908,688 +0.11(+0.13%)
Jan 19, 2012 85.24 85.48 84.70 85.12 1,258,580 +0.07(+0.08%)
Jan 18, 2012 84.43 85.62 84.16 85.05 1,048,124 +0.43(+0.50%)
Jan 17, 2012 85.75 85.78 84.51 84.62 1,066,046 -0.04(-0.05%)
Jan 13, 2012 83.19 84.68 83.02 84.67 1,174,849 +0.74(+0.88%)
Jan 12, 2012 83.98 84.08 83.17 83.93 1,332,257 -0.29(-0.34%)
Jan 11, 2012 83.59 84.33 83.16 84.21 950,445 +0.37(+0.44%)
Jan 10, 2012 83.65 84.50 83.44 83.84 876,808 +0.95(+1.14%)
Jan 09, 2012 83.15 83.59 82.58 82.90 752,119 -0.10(-0.12%)
Jan 06, 2012 83.52 84.25 82.97 83.00 1,257,933 -0.47(-0.56%)
Jan 05, 2012 82.02 83.56 81.97 83.47 1,529,765 +1.05(+1.27%)
Jan 04, 2012 84.39 84.70 82.35 82.42 1,677,175 -1.95(-2.31%)
Dec 30, 2011 84.83 85.44 84.36 84.37 943,965 -0.46(-0.55%)
Dec 29, 2011 84.46 85.17 83.93 84.83 780,055 +0.79(+0.94%)
Dec 28, 2011 85.15 85.15 84.01 84.04 1,057,634 -1.11(-1.30%)
Dec 27, 2011 84.39 85.75 84.20 85.15 953,182 +0.75(+0.89%)
Dec 23, 2011 83.98 84.47 83.78 84.40 772,982 +1.87(+2.27%)
Dec 21, 2011 82.19 82.64 81.78 82.53 1,129,687 +0.42(+0.51%)
Dec 20, 2011 81.33 82.29 80.88 82.11 1,545,839 +1.90(+2.37%)
Dec 19, 2011 80.86 81.44 80.17 80.21 1,278,260 -0.35(-0.44%)
Dec 16, 2011 80.21 81.27 80.05 80.56 1,636,453 +0.83(+1.04%)
Dec 15, 2011 80.39 80.51 79.41 79.73 1,246,469 +0.04(+0.06%)
Dec 14, 2011 78.49 80.19 78.22 79.68 1,509,142 +0.98(+1.24%)
Dec 13, 2011 80.04 80.77 78.36 78.71 1,330,534 -1.10(-1.38%)
Dec 12, 2011 80.42 80.59 79.01 79.81 1,259,413 -1.27(-1.56%)
Dec 09, 2011 79.91 81.36 79.50 81.08 1,006,286 +1.65(+2.08%)
Dec 08, 2011 80.65 80.75 79.18 79.43 1,036,635 -1.62(-2.00%)
Dec 07, 2011 80.21 81.33 79.41 81.05 933,067 +0.62(+0.77%)
Dec 06, 2011 80.02 80.78 79.73 80.42 1,012,911 +0.39(+0.49%)
Dec 05, 2011 81.73 81.87 79.68 80.03 1,648,196 -0.66(-0.82%)
Dec 02, 2011 81.44 82.05 80.51 80.69 1,197,184 +0.03(+0.04%)
Dec 01, 2011 81.86 81.94 80.04 80.66 1,293,975 -1.49(-1.82%)
Nov 30, 2011 80.38 82.25 80.12 82.16 2,632,244 +3.29(+4.18%)
Nov 29, 2011 78.84 79.10 78.10 78.86 1,402,999 +0.45(+0.57%)
Nov 28, 2011 78.70 78.70 77.26 78.41 1,687,136 +2.24(+2.94%)
Nov 25, 2011 75.95 77.53 75.79 76.18 515,889 +0.25(+0.33%)
Nov 23, 2011 76.51 77.08 75.61 75.93 1,975,483 -1.26(-1.63%)
Nov 22, 2011 76.70 78.05 76.58 77.18 1,365,570 +0.46(+0.60%)
Nov 21, 2011 76.90 77.24 75.90 76.72 1,433,687 -1.20(-1.54%)
Nov 18, 2011 77.39 78.12 76.82 77.93 1,471,943 +1.03(+1.34%)
Nov 17, 2011 77.10 77.99 76.51 76.89 1,804,349 -0.42(-0.55%)
Nov 16, 2011 77.06 78.62 76.85 77.32 1,146,585 -0.59(-0.75%)
Nov 15, 2011 76.29 78.52 76.13 77.90 1,524,133 +1.28(+1.67%)
Nov 14, 2011 77.71 78.00 76.20 76.62 1,447,051 -1.64(-2.10%)
Nov 11, 2011 78.29 78.89 77.55 78.27 1,272,363 +0.98(+1.27%)
Nov 10, 2011 76.95 77.76 76.31 77.28 1,470,683 +1.37(+1.80%)
Nov 09, 2011 77.36 78.00 75.63 75.91 1,899,300 -3.03(-3.83%)
Nov 08, 2011 78.34 79.08 77.24 78.94 1,704,848 +0.77(+0.99%)
Nov 07, 2011 77.91 78.39 76.74 78.17 1,281,644 +0.42(+0.54%)
Nov 04, 2011 78.51 78.51 76.23 77.75 2,004,504 -1.52(-1.92%)
Nov 03, 2011 79.99 79.99 77.77 79.26 1,837,437 -0.07(-0.09%)
Nov 02, 2011 79.91 80.16 78.63 79.33 1,863,613 +0.69(+0.87%)
Nov 01, 2011 78.95 80.57 78.55 78.65 2,266,999 -1.73(-2.15%)
Oct 31, 2011 80.67 81.97 80.29 80.38 1,707,653 -1.54(-1.88%)
Oct 28, 2011 80.54 81.99 80.54 81.92 1,648,184 +0.44(+0.54%)
Oct 27, 2011 80.40 82.34 78.98 81.48 2,398,945 +3.81(+4.91%)
Oct 26, 2011 77.09 77.93 76.48 77.66 1,662,267 +1.40(+1.83%)
Oct 25, 2011 76.34 77.22 75.42 76.27 2,191,310 -0.42(-0.55%)
Oct 24, 2011 74.56 76.76 74.17 76.69 1,459,280 +2.16(+2.90%)
Oct 21, 2011 73.16 74.57 73.01 74.53 1,520,853 +2.27(+3.14%)
Oct 20, 2011 72.02 72.48 70.70 72.26 1,357,710 +0.42(+0.59%)
Oct 19, 2011 72.88 73.23 71.63 71.84 1,573,945 -1.21(-1.66%)
Oct 18, 2011 70.96 73.41 70.74 73.06 1,418,913 +2.14(+3.01%)
Oct 17, 2011 71.29 71.99 70.68 70.92 1,696,003 -0.65(-0.91%)
Oct 14, 2011 71.49 71.78 70.75 71.57 1,111,057 +0.88(+1.24%)
Oct 13, 2011 70.61 71.32 69.56 70.69 1,109,844 -0.54(-0.75%)
Oct 12, 2011 70.18 71.93 69.62 71.23 1,410,844 +1.42(+2.03%)
Oct 11, 2011 70.88 71.12 69.57 69.81 1,174,304 -1.56(-2.19%)
Oct 10, 2011 68.88 71.41 68.68 71.37 1,698,463 +3.96(+5.88%)
Oct 07, 2011 70.02 70.02 67.32 67.41 2,318,407 -2.19(-3.15%)
Oct 06, 2011 69.04 69.78 68.35 69.60 1,782,463 +1.11(+1.63%)
Oct 05, 2011 68.35 68.88 65.43 68.49 2,277,060 +0.03(+0.05%)
Oct 04, 2011 65.09 68.65 64.42 68.46 2,889,903 +2.57(+3.90%)
Oct 03, 2011 69.59 69.70 65.84 65.89 2,431,951 -3.47(-5.00%)
Sep 30, 2011 70.08 70.86 69.26 69.36 1,815,475 -1.42(-2.01%)
Sep 29, 2011 71.77 71.84 69.94 70.78 1,702,336 +0.38(+0.54%)
Sep 28, 2011 71.94 72.49 70.27 70.40 1,612,379 -1.37(-1.91%)
Sep 27, 2011 72.77 73.13 71.41 71.77 2,326,839 +0.32(+0.44%)
Sep 26, 2011 71.29 71.53 70.34 71.45 1,810,787 +0.63(+0.89%)
Sep 23, 2011 71.21 71.44 69.80 70.82 2,160,793 -0.62(-0.87%)
Sep 22, 2011 71.89 72.56 70.39 71.44 2,501,245 -1.35(-1.85%)
Sep 21, 2011 75.02 75.95 72.57 72.79 1,945,026 -2.36(-3.14%)
Sep 20, 2011 75.57 76.15 75.10 75.15 1,434,108 +0.07(+0.10%)
Sep 19, 2011 75.20 75.90 74.98 75.07 1,619,077 -1.50(-1.96%)
Sep 16, 2011 76.75 77.04 75.35 76.57 2,310,548 +0.01(+0.02%)
Sep 15, 2011 76.69 76.76 75.79 76.56 1,266,830 +0.63(+0.83%)
Sep 14, 2011 75.27 76.31 73.73 75.93 1,845,911 +1.16(+1.55%)
Sep 13, 2011 75.27 75.32 74.10 74.77 1,459,312 -0.36(-0.48%)
Sep 12, 2011 73.73 75.20 73.40 75.14 1,133,392 +0.57(+0.77%)
Sep 09, 2011 75.89 76.29 74.06 74.56 1,932,019 -1.97(-2.58%)
Sep 08, 2011 75.75 77.13 75.50 76.53 1,669,082 +0.14(+0.18%)
Sep 07, 2011 74.64 76.45 73.42 76.40 1,567,805 +2.93(+3.99%)
Sep 06, 2011 71.04 73.61 71.04 73.47 1,358,774 +0.19(+0.25%)
Sep 02, 2011 73.55 75.08 73.15 73.28 1,702,000 -1.64(-2.19%)
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.