Skip to main content

Extra Space Storage Inc (NY: EXR )

154.91 -1.66 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.40 59.88 59.40 59.72 2,015,887 +0.23(+0.39%)
May 30, 2017 60.11 60.45 59.45 59.49 1,136,201 -0.64(-1.06%)
May 26, 2017 60.78 61.01 59.62 60.13 1,126,691 -0.80(-1.32%)
May 25, 2017 60.81 61.59 60.51 60.93 2,483,005 +0.27(+0.44%)
May 24, 2017 60.07 60.73 60.06 60.66 1,237,000 +0.62(+1.04%)
May 23, 2017 59.77 60.27 59.58 60.04 1,294,893 +0.26(+0.44%)
May 22, 2017 59.35 59.94 59.04 59.77 2,168,603 +0.81(+1.37%)
May 19, 2017 58.63 59.36 58.13 58.96 3,060,992 +0.45(+0.78%)
May 18, 2017 57.99 61.01 57.59 58.51 1,962,009 +0.49(+0.84%)
May 17, 2017 55.35 58.12 55.31 58.02 2,839,226 +2.68(+4.85%)
May 16, 2017 56.50 56.50 54.99 55.34 2,226,830 -1.13(-1.99%)
May 15, 2017 55.83 56.82 55.70 56.47 1,586,055 +0.64(+1.15%)
May 12, 2017 56.03 56.12 55.71 55.83 1,473,999 -0.07(-0.12%)
May 11, 2017 56.27 56.33 55.84 55.90 2,518,753 -0.49(-0.87%)
May 10, 2017 56.40 57.17 56.25 56.39 858,522 +0.01(+0.01%)
May 09, 2017 56.43 56.82 56.01 56.38 1,025,986 -0.05(-0.10%)
May 08, 2017 56.76 56.80 56.00 56.44 814,053 -0.14(-0.25%)
May 05, 2017 56.59 57.04 56.27 56.57 835,992 +0.06(+0.11%)
May 04, 2017 56.04 56.58 55.07 56.51 1,241,897 +0.37(+0.66%)
May 03, 2017 56.89 57.06 55.93 56.14 1,290,103 -0.55(-0.97%)
May 02, 2017 58.19 58.28 56.47 56.69 2,195,822 -1.46(-2.51%)
May 01, 2017 58.37 58.46 57.68 58.15 1,422,064 -0.08(-0.13%)
Apr 28, 2017 58.31 58.66 57.44 58.22 1,742,814 -0.40(-0.68%)
Apr 27, 2017 61.48 58.39 58.62 1,789,952 -2.25(-3.70%)
Apr 26, 2017 60.63 61.05 60.23 60.88 1,595,086 +0.30(+0.50%)
Apr 25, 2017 61.00 61.24 60.30 60.58 1,558,425 -0.28(-0.46%)
Apr 24, 2017 62.07 62.44 60.45 60.85 2,481,231 -1.18(-1.90%)
Apr 21, 2017 62.09 62.59 61.85 62.03 1,482,189 -0.12(-0.19%)
Apr 20, 2017 62.20 62.20 61.72 62.15 1,137,016 +0.12(+0.19%)
Apr 19, 2017 62.34 62.60 61.89 62.03 590,790 -0.25(-0.41%)
Apr 18, 2017 61.67 62.46 61.65 62.29 760,687 +0.29(+0.46%)
Apr 17, 2017 60.49 62.02 60.40 62.00 1,465,463 +1.80(+2.98%)
Apr 13, 2017 60.16 60.31 59.75 60.20 1,070,901 +0.13(+0.22%)
Apr 12, 2017 60.43 60.68 59.76 60.07 1,787,556 -0.58(-0.95%)
Apr 11, 2017 60.73 61.28 60.52 60.65 733,968 -0.08(-0.13%)
Apr 10, 2017 60.19 60.78 59.93 60.73 997,109 +0.55(+0.91%)
Apr 07, 2017 59.93 60.24 59.61 60.18 1,082,218 +0.29(+0.49%)
Apr 06, 2017 59.62 60.13 59.31 59.89 890,300 +0.24(+0.40%)
Apr 05, 2017 58.70 59.72 58.58 59.65 1,294,129 +0.96(+1.63%)
Apr 04, 2017 58.16 59.09 58.04 58.69 1,439,701 +0.46(+0.79%)
Apr 03, 2017 57.82 58.61 57.47 58.23 1,789,405 +0.89(+1.55%)
Mar 31, 2017 56.86 57.66 56.81 57.35 1,525,578 +0.30(+0.53%)
Mar 30, 2017 56.81 57.10 56.18 57.04 753,900 -0.05(-0.08%)
Mar 29, 2017 57.46 57.46 56.59 57.09 1,072,157 -0.54(-0.94%)
Mar 28, 2017 57.48 57.67 56.77 57.63 746,214 +0.23(+0.40%)
Mar 27, 2017 57.99 58.03 57.08 57.40 917,601 -0.45(-0.77%)
Mar 24, 2017 58.42 58.51 57.66 57.85 743,608 -0.35(-0.61%)
Mar 23, 2017 58.22 58.74 57.83 58.20 1,349,323 +0.02(+0.04%)
Mar 22, 2017 58.36 58.39 57.46 58.18 1,050,880 +0.12(+0.21%)
Mar 21, 2017 58.25 58.57 57.75 58.05 1,076,447 -0.05(-0.08%)
Mar 20, 2017 58.16 58.35 57.70 58.10 759,262 +0.01(+0.01%)
Mar 17, 2017 57.75 58.52 57.50 58.09 1,324,037 +0.52(+0.91%)
Mar 16, 2017 58.21 58.52 57.53 57.57 983,565 -0.63(-1.09%)
Mar 15, 2017 57.20 58.48 56.84 58.20 1,279,979 +1.06(+1.85%)
Mar 14, 2017 56.50 57.16 56.17 57.14 1,527,797 +0.68(+1.20%)
Mar 13, 2017 57.10 57.48 56.22 56.47 2,214,194 -0.55(-0.96%)
Mar 10, 2017 58.15 58.84 56.88 57.01 1,714,660 -1.14(-1.95%)
Mar 09, 2017 60.03 60.25 58.13 58.15 1,533,616 -1.82(-3.04%)
Mar 08, 2017 60.13 60.57 59.61 59.97 1,378,886 -0.28(-0.47%)
Mar 07, 2017 60.45 60.63 59.99 60.26 1,345,814 -0.36(-0.59%)
Mar 06, 2017 60.02 60.76 59.68 60.61 1,122,915 +0.29(+0.48%)
Mar 03, 2017 60.23 60.48 59.68 60.32 855,526 -0.26(-0.43%)
Mar 02, 2017 60.72 61.30 60.30 60.58 716,644 -0.31(-0.50%)
Mar 01, 2017 60.22 61.08 59.84 60.89 845,491 +0.48(+0.80%)
Feb 28, 2017 60.77 61.16 60.32 60.41 1,057,681 -0.24(-0.40%)
Feb 27, 2017 60.77 61.10 60.48 60.65 611,690 +0.02(+0.03%)
Feb 24, 2017 60.41 60.88 59.87 60.64 866,796 +0.27(+0.44%)
Feb 23, 2017 59.82 60.39 58.68 60.37 1,227,735 +0.93(+1.57%)
Feb 22, 2017 59.98 61.22 59.35 59.44 2,382,103 -0.34(-0.57%)
Feb 21, 2017 58.84 60.00 58.22 59.78 1,687,492 +0.85(+1.45%)
Feb 17, 2017 58.93 58.93 58.93 0 +1.82(+3.18%)
Feb 16, 2017 56.72 57.46 56.27 57.11 1,532,385 +1.01(+1.81%)
Feb 15, 2017 55.47 56.23 54.82 56.10 959,063 +0.03(+0.05%)
Feb 14, 2017 57.10 57.10 55.61 56.07 842,396 -1.03(-1.80%)
Feb 13, 2017 57.40 57.64 56.82 57.10 807,956 -0.11(-0.20%)
Feb 10, 2017 56.72 57.30 56.59 57.21 545,483 +0.37(+0.66%)
Feb 09, 2017 56.65 57.00 56.25 56.84 424,254 +0.24(+0.43%)
Feb 08, 2017 56.26 57.28 56.17 56.59 1,143,422 +0.36(+0.64%)
Feb 07, 2017 55.82 56.61 55.82 56.24 885,384 +0.39(+0.70%)
Feb 06, 2017 55.72 56.06 55.02 55.85 722,992 +0.15(+0.27%)
Feb 03, 2017 55.78 55.89 55.13 55.69 925,915 +0.42(+0.76%)
Feb 02, 2017 54.63 55.59 54.63 55.27 937,152 +0.63(+1.14%)
Feb 01, 2017 54.71 55.10 54.52 54.65 1,050,079 -0.31(-0.57%)
Jan 31, 2017 55.12 55.75 54.79 54.96 1,001,784 -0.19(-0.35%)
Jan 30, 2017 55.70 56.08 55.02 55.15 1,083,676 -0.69(-1.23%)
Jan 27, 2017 56.56 56.79 55.76 55.84 1,061,541 -0.60(-1.05%)
Jan 26, 2017 56.33 56.79 55.71 56.43 1,237,713 +0.16(+0.28%)
Jan 25, 2017 57.41 57.68 55.86 56.27 1,429,707 -1.05(-1.82%)
Jan 24, 2017 57.08 57.54 56.98 57.32 999,234 +0.11(+0.19%)
Jan 23, 2017 56.19 57.32 56.19 57.21 1,560,362 +1.21(+2.15%)
Jan 20, 2017 55.72 56.13 55.13 56.01 1,320,688 +0.24(+0.44%)
Jan 19, 2017 55.50 55.80 55.16 55.76 998,092 -0.05(-0.10%)
Jan 18, 2017 55.78 56.13 55.29 55.82 1,194,291 +0.10(+0.18%)
Jan 17, 2017 55.43 55.80 55.23 55.72 1,531,290 +0.30(+0.54%)
Jan 13, 2017 55.42 55.42 55.42 0 -0.88(-1.57%)
Jan 12, 2017 56.93 56.97 55.86 56.30 1,634,082 -0.64(-1.13%)
Jan 11, 2017 58.57 58.65 56.93 56.94 2,012,898 -1.51(-2.58%)
Jan 10, 2017 59.69 59.81 58.42 58.46 1,252,320 -1.24(-2.08%)
Jan 09, 2017 60.47 60.55 59.54 59.70 808,263 -0.72(-1.19%)
Jan 06, 2017 59.59 60.49 59.23 60.42 1,238,154 +0.56(+0.93%)
Jan 05, 2017 58.61 59.89 57.95 59.86 1,184,041 +0.77(+1.30%)
Jan 04, 2017 58.87 59.40 58.57 59.09 1,198,133 +0.31(+0.53%)
Jan 03, 2017 58.93 59.04 58.10 58.78 1,188,010 -0.14(-0.25%)
Dec 30, 2016 58.92 58.92 58.92 0 +1.26(+2.18%)
Dec 29, 2016 56.72 58.00 56.03 57.66 1,151,529 +0.95(+1.68%)
Dec 28, 2016 57.62 57.62 56.49 56.71 1,062,848 -0.79(-1.38%)
Dec 27, 2016 57.25 57.81 57.04 57.50 834,636 +0.47(+0.83%)
Dec 23, 2016 57.03 57.03 57.03 0 +0.31(+0.54%)
Dec 22, 2016 56.04 56.78 55.90 56.72 909,847 +0.59(+1.06%)
Dec 21, 2016 56.69 57.40 56.11 56.13 2,352,517 -0.55(-0.97%)
Dec 20, 2016 56.98 57.16 56.17 56.68 1,305,555 -0.49(-0.85%)
Dec 19, 2016 56.85 57.40 56.51 57.17 920,214 +0.56(+1.00%)
Dec 16, 2016 55.75 57.04 55.67 56.60 1,803,211 +1.39(+2.51%)
Dec 15, 2016 55.16 55.75 54.92 55.21 1,708,936 -0.19(-0.34%)
Dec 14, 2016 55.78 56.48 55.26 55.40 1,602,184 -0.55(-0.98%)
Dec 13, 2016 56.48 56.48 55.70 55.95 2,021,938 -0.45(-0.80%)
Dec 12, 2016 56.46 56.91 55.99 56.41 1,196,946 -0.20(-0.36%)
Dec 09, 2016 56.71 57.36 56.03 56.61 2,023,009 -0.14(-0.24%)
Dec 08, 2016 55.77 56.79 54.73 56.75 2,497,004 +0.75(+1.33%)
Dec 07, 2016 54.29 56.14 54.06 56.00 1,823,521 +1.74(+3.20%)
Dec 06, 2016 53.22 54.29 52.69 54.26 1,250,823 +1.11(+2.09%)
Dec 05, 2016 52.89 53.22 52.01 53.16 1,181,321 +0.19(+0.36%)
Dec 02, 2016 52.54 53.83 52.22 52.97 1,045,665 +0.73(+1.40%)
Dec 01, 2016 52.72 53.16 51.78 52.23 1,163,279 -0.72(-1.35%)
Nov 30, 2016 53.08 53.80 52.67 52.95 1,403,266 -0.52(-0.97%)
Nov 29, 2016 53.60 54.85 53.18 53.47 1,001,926 -0.08(-0.14%)
Nov 28, 2016 52.69 53.61 52.69 53.55 832,032 +0.66(+1.24%)
Nov 25, 2016 52.72 53.53 52.46 52.89 476,792 +0.33(+0.63%)
Nov 23, 2016 52.56 52.56 52.56 0 -0.13(-0.24%)
Nov 22, 2016 52.02 52.79 51.39 52.69 1,339,335 +0.78(+1.50%)
Nov 21, 2016 53.19 53.54 51.75 51.91 1,365,387 -1.38(-2.59%)
Nov 18, 2016 53.30 53.68 52.56 53.29 1,163,160 +0.08(+0.14%)
Nov 17, 2016 54.32 54.88 53.06 53.22 931,873 -1.03(-1.89%)
Nov 16, 2016 55.16 55.44 53.47 54.24 1,141,964 -1.15(-2.07%)
Nov 15, 2016 56.60 57.47 54.58 55.39 1,539,745 -1.10(-1.95%)
Nov 14, 2016 55.36 56.49 54.60 56.49 1,252,354 +0.82(+1.48%)
Nov 11, 2016 55.41 57.08 55.26 55.67 1,017,983 +0.24(+0.44%)
Nov 10, 2016 57.41 57.41 54.62 55.43 1,811,218 -1.92(-3.36%)
Nov 09, 2016 56.12 57.76 54.84 57.35 1,986,951 +0.46(+0.81%)
Nov 08, 2016 55.99 57.09 55.63 56.89 1,183,394 +0.97(+1.74%)
Nov 07, 2016 54.70 55.95 54.53 55.92 1,121,379 +1.83(+3.39%)
Nov 04, 2016 53.36 54.24 52.84 54.08 1,433,811 +0.94(+1.76%)
Nov 03, 2016 53.68 53.85 52.95 53.15 1,092,557 -0.83(-1.54%)
Nov 02, 2016 54.09 54.52 53.86 53.98 1,214,450 +0.20(+0.36%)
Nov 01, 2016 55.14 55.42 53.73 53.78 1,673,266 -1.43(-2.58%)
Oct 31, 2016 54.71 55.26 54.34 55.21 2,062,308 +0.80(+1.47%)
Oct 28, 2016 53.28 54.57 53.28 54.41 1,312,227 +1.13(+2.12%)
Oct 27, 2016 56.20 57.17 53.06 53.28 2,148,629 -4.25(-7.39%)
Oct 26, 2016 56.74 57.67 56.20 57.52 1,341,407 +0.71(+1.25%)
Oct 25, 2016 56.57 56.97 56.25 56.82 721,326 +0.14(+0.25%)
Oct 24, 2016 56.63 57.29 56.32 56.67 1,024,508 +0.20(+0.36%)
Oct 21, 2016 57.21 57.36 56.38 56.47 1,071,160 -1.09(-1.90%)
Oct 20, 2016 57.71 57.92 57.26 57.56 1,040,319 -0.02(-0.03%)
Oct 19, 2016 57.43 57.67 57.19 57.58 930,028 +0.08(+0.13%)
Oct 18, 2016 57.87 58.04 57.30 57.50 562,618 -0.08(-0.13%)
Oct 17, 2016 57.37 57.85 57.01 57.58 604,364 +0.27(+0.47%)
Oct 14, 2016 57.42 57.71 56.92 57.31 572,283 -0.11(-0.20%)
Oct 13, 2016 56.98 57.52 56.75 57.42 724,052 +0.24(+0.42%)
Oct 12, 2016 56.64 57.46 56.36 57.18 670,571 +0.63(+1.12%)
Oct 11, 2016 56.98 57.49 56.42 56.54 681,070 -0.51(-0.90%)
Oct 10, 2016 56.97 57.25 56.55 57.06 830,260 +0.10(+0.17%)
Oct 07, 2016 56.36 57.55 56.21 56.96 1,494,738 +1.03(+1.84%)
Oct 06, 2016 55.77 56.80 55.11 55.93 2,251,717 -0.02(-0.03%)
Oct 05, 2016 57.82 58.21 55.82 55.95 2,177,546 -1.93(-3.34%)
Oct 04, 2016 58.54 58.63 57.29 57.88 1,658,035 -0.73(-1.25%)
Oct 03, 2016 59.80 59.80 58.60 58.61 1,324,903 -1.32(-2.20%)
Sep 30, 2016 61.47 61.70 59.92 59.93 2,144,461 -1.14(-1.87%)
Sep 29, 2016 61.21 61.55 60.72 61.07 1,256,715 -0.52(-0.85%)
Sep 28, 2016 61.03 61.65 60.91 61.59 802,667 +0.55(+0.90%)
Sep 27, 2016 61.40 61.92 60.91 61.04 871,855 -0.38(-0.61%)
Sep 26, 2016 60.35 61.67 60.19 61.42 1,306,582 +1.03(+1.70%)
Sep 23, 2016 59.91 60.99 59.13 60.39 1,348,573 +0.45(+0.74%)
Sep 22, 2016 59.03 60.11 58.98 59.95 1,282,857 +1.34(+2.29%)
Sep 21, 2016 58.29 58.72 57.22 58.60 1,332,788 +0.25(+0.43%)
Sep 20, 2016 58.88 58.88 58.35 58.35 1,365,552 -0.18(-0.31%)
Sep 19, 2016 58.23 58.63 58.13 58.54 1,456,886 +0.27(+0.47%)
Sep 16, 2016 58.45 58.68 58.02 58.26 2,313,889 -0.42(-0.72%)
Sep 15, 2016 58.20 58.78 58.14 58.69 1,375,453 +0.48(+0.82%)
Sep 14, 2016 57.59 58.47 57.55 58.21 1,508,828 +0.72(+1.26%)
Sep 13, 2016 58.39 58.83 57.38 57.49 2,112,343 -1.19(-2.03%)
Sep 12, 2016 59.69 60.09 58.55 58.68 3,212,960 -1.04(-1.74%)
Sep 09, 2016 60.51 60.91 59.55 59.72 1,385,594 -1.46(-2.38%)
Sep 08, 2016 61.52 61.71 60.98 61.18 1,732,134 -0.59(-0.96%)
Sep 07, 2016 61.19 61.89 60.82 61.77 1,035,473 +0.44(+0.72%)
Sep 06, 2016 61.19 61.42 60.53 61.32 1,042,487 +0.16(+0.26%)
Sep 02, 2016 60.79 61.17 61.17 61.17 878,584 +0.64(+1.05%)
Sep 01, 2016 60.19 61.15 59.95 60.53 1,226,994 +0.34(+0.57%)
Aug 31, 2016 60.14 60.66 59.62 60.19 1,602,538 +0.11(+0.19%)
Aug 30, 2016 60.11 60.34 59.43 60.08 1,176,456 -0.13(-0.22%)
Aug 29, 2016 59.85 60.60 59.78 60.21 674,452 +0.52(+0.88%)
Aug 26, 2016 60.50 60.67 59.13 59.69 1,391,342 -0.83(-1.37%)
Aug 25, 2016 60.25 60.95 60.02 60.52 937,345 +0.31(+0.52%)
Aug 24, 2016 60.66 60.79 59.92 60.20 1,053,011 -0.46(-0.75%)
Aug 23, 2016 60.90 60.99 60.53 60.66 1,071,418 -0.13(-0.21%)
Aug 22, 2016 60.41 61.09 60.14 60.79 946,476 +0.42(+0.69%)
Aug 19, 2016 61.17 61.19 59.82 60.37 1,164,976 -0.73(-1.20%)
Aug 18, 2016 61.81 61.89 60.93 61.10 853,451 -0.61(-0.98%)
Aug 17, 2016 61.60 61.83 60.97 61.71 1,069,860 +0.02(+0.02%)
Aug 16, 2016 62.12 62.16 61.38 61.69 1,294,536 -0.41(-0.66%)
Aug 15, 2016 62.62 62.68 62.04 62.10 1,883,308 -0.25(-0.40%)
Aug 12, 2016 62.24 63.60 62.18 62.35 1,841,578 -0.08(-0.13%)
Aug 11, 2016 62.77 62.80 62.18 62.43 1,629,000 -0.16(-0.25%)
Aug 10, 2016 62.18 62.67 61.93 62.59 2,392,101 +0.64(+1.04%)
Aug 09, 2016 61.44 61.98 60.91 61.94 1,135,494 +0.46(+0.74%)
Aug 08, 2016 61.46 62.34 61.37 61.49 1,500,299 -0.14(-0.23%)
Aug 05, 2016 61.46 62.69 60.75 61.63 1,979,760 +0.37(+0.60%)
Aug 04, 2016 61.71 61.90 60.79 61.26 2,037,002 -0.79(-1.28%)
Aug 03, 2016 63.53 63.60 61.65 62.06 2,973,416 -1.58(-2.49%)
Aug 02, 2016 64.66 65.12 63.44 63.64 2,156,262 -1.05(-1.62%)
Aug 01, 2016 64.26 64.90 64.16 64.69 1,816,806 +0.41(+0.64%)
Jul 29, 2016 64.14 66.20 63.86 64.28 3,639,055 +0.03(+0.05%)
Jul 28, 2016 66.22 66.41 62.91 64.25 4,678,834 -2.93(-4.36%)
Jul 27, 2016 67.38 67.56 66.62 67.18 906,203 -0.37(-0.55%)
Jul 26, 2016 68.61 68.61 67.36 67.55 809,693 -1.09(-1.59%)
Jul 25, 2016 69.68 70.07 67.80 68.64 1,593,418 -1.32(-1.88%)
Jul 22, 2016 69.26 70.19 69.23 69.96 728,002 +0.55(+0.79%)
Jul 21, 2016 69.33 69.59 68.83 69.41 1,066,864 +0.04(+0.05%)
Jul 20, 2016 68.95 69.42 68.55 69.37 1,146,247 +0.45(+0.65%)
Jul 19, 2016 68.83 69.05 68.24 68.92 980,231 -0.10(-0.14%)
Jul 18, 2016 69.38 69.53 68.66 69.02 1,403,941 -0.25(-0.37%)
Jul 15, 2016 70.42 70.42 68.95 69.28 1,414,753 -1.05(-1.49%)
Jul 14, 2016 70.46 70.46 69.41 70.32 1,513,798 -0.20(-0.29%)
Jul 13, 2016 69.66 70.61 69.60 70.52 1,018,198 +0.66(+0.95%)
Jul 12, 2016 69.79 69.94 69.01 69.86 1,330,767 -0.13(-0.19%)
Jul 11, 2016 70.19 70.19 69.02 69.99 815,777 +0.31(+0.45%)
Jul 08, 2016 68.55 69.94 68.77 69.68 1,756,258 +0.90(+1.31%)
Jul 07, 2016 68.82 68.96 67.82 68.77 1,044,239 -0.31(-0.45%)
Jul 06, 2016 69.31 69.60 68.54 69.09 1,226,012 -0.59(-0.85%)
Jul 05, 2016 67.41 69.77 67.41 69.68 1,743,073 +1.94(+2.87%)
Jul 01, 2016 69.22 67.74 67.74 67.74 1,266,955 -1.41(-2.04%)
Jun 30, 2016 68.33 69.28 68.13 69.15 2,110,836 +0.88(+1.29%)
Jun 29, 2016 68.47 69.09 68.00 68.27 1,262,371 -0.09(-0.13%)
Jun 28, 2016 67.78 68.57 67.63 68.36 1,198,191 +0.87(+1.30%)
Jun 27, 2016 64.73 67.56 64.60 67.48 2,451,993 +2.57(+3.96%)
Jun 24, 2016 63.33 65.68 63.21 64.91 2,613,314 -0.13(-0.20%)
Jun 23, 2016 65.66 66.05 64.97 65.04 1,034,175 -0.32(-0.49%)
Jun 22, 2016 65.25 65.62 64.62 65.36 1,140,642 +0.11(+0.17%)
Jun 21, 2016 65.31 65.76 65.18 65.25 765,281 +0.01(+0.02%)
Jun 20, 2016 65.40 66.02 65.15 65.23 829,443 +0.13(+0.21%)
Jun 17, 2016 65.52 65.69 64.49 65.10 1,426,049 -0.59(-0.90%)
Jun 16, 2016 65.19 65.76 65.03 65.69 1,128,317 +0.45(+0.69%)
Jun 15, 2016 64.49 65.58 64.49 65.24 1,673,102 +0.87(+1.36%)
Jun 14, 2016 65.42 65.61 64.27 64.37 1,598,160 -1.14(-1.75%)
Jun 13, 2016 65.86 66.42 65.43 65.51 1,413,741 -0.12(-0.18%)
Jun 10, 2016 66.15 66.27 65.38 65.63 2,203,908 -0.79(-1.18%)
Jun 09, 2016 67.43 67.64 65.93 66.41 2,770,471 -0.99(-1.46%)
Jun 08, 2016 67.98 68.11 66.95 67.40 1,032,239 -0.72(-1.05%)
Jun 07, 2016 68.38 68.73 67.98 68.12 941,293 +0.04(+0.07%)
Jun 06, 2016 69.25 69.64 67.70 68.07 1,210,539 -1.22(-1.76%)
Jun 03, 2016 69.65 70.22 69.13 69.29 1,155,197 +0.11(+0.16%)
Jun 02, 2016 68.65 69.18 68.35 69.18 605,242 +0.30(+0.44%)
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.