Skip to main content

Extra Space Storage Inc (NY: EXR )

157.28 +0.08 (+0.05%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.35 59.83 59.35 59.67 2,017,486 +0.23(+0.39%)
May 30, 2017 60.06 60.41 59.40 59.44 1,137,103 -0.64(-1.06%)
May 26, 2017 60.73 60.96 59.57 60.08 1,127,585 -0.80(-1.32%)
May 25, 2017 60.77 61.54 60.46 60.88 2,484,975 +0.27(+0.44%)
May 24, 2017 60.02 60.68 60.01 60.61 1,237,982 +0.62(+1.04%)
May 23, 2017 59.73 60.22 59.53 59.99 1,295,921 +0.26(+0.44%)
May 22, 2017 59.30 59.89 58.99 59.73 2,170,323 +0.81(+1.37%)
May 19, 2017 58.59 59.32 58.08 58.92 3,063,420 +0.45(+0.78%)
May 18, 2017 57.95 60.96 57.55 58.46 1,963,565 +0.49(+0.84%)
May 17, 2017 55.30 58.08 55.27 57.98 2,841,478 +2.68(+4.85%)
May 16, 2017 56.45 56.45 54.95 55.30 2,228,597 -1.12(-1.99%)
May 15, 2017 55.78 56.78 55.65 56.42 1,587,313 +0.64(+1.15%)
May 12, 2017 55.99 56.07 55.67 55.78 1,475,168 -0.07(-0.12%)
May 11, 2017 56.23 56.28 55.80 55.85 2,520,751 -0.49(-0.87%)
May 10, 2017 56.35 57.12 56.21 56.34 859,203 +0.01(+0.01%)
May 09, 2017 56.38 56.78 55.97 56.34 1,026,800 -0.05(-0.10%)
May 08, 2017 56.71 56.76 55.96 56.39 814,699 -0.14(-0.25%)
May 05, 2017 56.54 57.00 56.22 56.53 836,655 +0.06(+0.11%)
May 04, 2017 56.00 56.54 55.03 56.47 1,242,883 +0.37(+0.66%)
May 03, 2017 56.85 57.01 55.89 56.10 1,291,126 -0.55(-0.97%)
May 02, 2017 58.15 58.24 56.43 56.64 2,197,564 -1.46(-2.51%)
May 01, 2017 58.32 58.42 57.63 58.10 1,423,192 -0.08(-0.13%)
Apr 28, 2017 58.26 58.61 57.39 58.18 1,744,197 -0.40(-0.68%)
Apr 27, 2017 61.43 58.34 58.58 1,791,372 -2.25(-3.70%)
Apr 26, 2017 60.58 61.00 60.18 60.83 1,596,352 +0.30(+0.50%)
Apr 25, 2017 60.95 61.19 60.25 60.53 1,559,661 -0.28(-0.46%)
Apr 24, 2017 62.02 62.39 60.40 60.80 2,483,199 -1.18(-1.90%)
Apr 21, 2017 62.04 62.54 61.80 61.98 1,483,365 -0.12(-0.19%)
Apr 20, 2017 62.15 62.15 61.67 62.10 1,137,918 +0.12(+0.19%)
Apr 19, 2017 62.29 62.55 61.84 61.98 591,258 -0.25(-0.41%)
Apr 18, 2017 61.62 62.41 61.61 62.24 761,291 +0.29(+0.46%)
Apr 17, 2017 60.44 61.97 60.35 61.95 1,466,625 +1.79(+2.98%)
Apr 13, 2017 60.11 60.27 59.70 60.16 1,071,751 +0.13(+0.22%)
Apr 12, 2017 60.38 60.63 59.71 60.03 1,788,974 -0.58(-0.95%)
Apr 11, 2017 60.68 61.23 60.47 60.60 734,550 -0.08(-0.13%)
Apr 10, 2017 60.14 60.73 59.88 60.68 997,900 +0.55(+0.91%)
Apr 07, 2017 59.88 60.19 59.56 60.13 1,083,077 +0.29(+0.49%)
Apr 06, 2017 59.57 60.08 59.27 59.84 891,007 +0.24(+0.40%)
Apr 05, 2017 58.66 59.68 58.53 59.60 1,295,156 +0.96(+1.63%)
Apr 04, 2017 58.12 59.04 57.99 58.65 1,440,843 +0.46(+0.79%)
Apr 03, 2017 57.78 58.56 57.42 58.19 1,790,825 +0.89(+1.55%)
Mar 31, 2017 56.81 57.62 56.77 57.30 1,526,788 +0.30(+0.53%)
Mar 30, 2017 56.76 57.05 56.14 57.00 754,498 -0.05(-0.08%)
Mar 29, 2017 57.42 57.42 56.54 57.05 1,073,007 -0.54(-0.94%)
Mar 28, 2017 57.44 57.62 56.73 57.58 746,806 +0.23(+0.40%)
Mar 27, 2017 57.95 57.99 57.04 57.35 918,329 -0.45(-0.77%)
Mar 24, 2017 58.38 58.46 57.62 57.80 744,198 -0.35(-0.61%)
Mar 23, 2017 58.18 58.69 57.78 58.15 1,350,393 +0.02(+0.04%)
Mar 22, 2017 58.32 58.35 57.42 58.13 1,051,713 +0.12(+0.21%)
Mar 21, 2017 58.21 58.52 57.70 58.01 1,077,301 -0.05(-0.08%)
Mar 20, 2017 58.12 58.30 57.65 58.05 759,864 +0.01(+0.01%)
Mar 17, 2017 57.71 58.48 57.45 58.05 1,325,087 +0.52(+0.91%)
Mar 16, 2017 58.16 58.48 57.48 57.52 984,345 -0.63(-1.09%)
Mar 15, 2017 57.15 58.43 56.80 58.15 1,280,994 +1.06(+1.85%)
Mar 14, 2017 56.46 57.11 56.12 57.10 1,529,009 +0.68(+1.20%)
Mar 13, 2017 57.05 57.43 56.18 56.42 2,215,950 -0.55(-0.96%)
Mar 10, 2017 58.10 58.79 56.84 56.97 1,716,020 -1.14(-1.95%)
Mar 09, 2017 59.99 60.20 58.08 58.10 1,534,832 -1.82(-3.04%)
Mar 08, 2017 60.08 60.52 59.57 59.93 1,379,980 -0.28(-0.47%)
Mar 07, 2017 60.40 60.58 59.94 60.21 1,346,882 -0.36(-0.59%)
Mar 06, 2017 59.97 60.71 59.63 60.57 1,123,806 +0.29(+0.48%)
Mar 03, 2017 60.18 60.44 59.63 60.28 856,205 -0.26(-0.43%)
Mar 02, 2017 60.67 61.25 60.25 60.54 717,213 -0.30(-0.50%)
Mar 01, 2017 60.17 61.03 59.80 60.84 846,162 +0.48(+0.80%)
Feb 28, 2017 60.72 61.11 60.27 60.36 1,058,520 -0.24(-0.40%)
Feb 27, 2017 60.72 61.05 60.44 60.60 612,175 +0.02(+0.03%)
Feb 24, 2017 60.36 60.83 59.83 60.59 867,484 +0.27(+0.44%)
Feb 23, 2017 59.77 60.34 58.64 60.32 1,228,709 +0.93(+1.57%)
Feb 22, 2017 59.93 61.17 59.30 59.39 2,383,993 -0.34(-0.57%)
Feb 21, 2017 58.80 59.96 58.17 59.74 1,688,831 +0.85(+1.45%)
Feb 17, 2017 58.88 58.88 58.88 0 +1.81(+3.18%)
Feb 16, 2017 56.67 57.42 56.22 57.07 1,533,600 +1.01(+1.81%)
Feb 15, 2017 55.42 56.18 54.77 56.05 959,823 +0.03(+0.05%)
Feb 14, 2017 57.05 57.05 55.57 56.02 843,065 -1.03(-1.80%)
Feb 13, 2017 57.36 57.59 56.78 57.05 808,597 -0.11(-0.20%)
Feb 10, 2017 56.68 57.26 56.54 57.17 545,916 +0.37(+0.66%)
Feb 09, 2017 56.60 56.95 56.21 56.79 424,590 +0.24(+0.43%)
Feb 08, 2017 56.21 57.24 56.12 56.55 1,144,329 +0.36(+0.64%)
Feb 07, 2017 55.78 56.57 55.78 56.19 886,086 +0.39(+0.70%)
Feb 06, 2017 55.68 56.02 54.97 55.80 723,565 +0.15(+0.27%)
Feb 03, 2017 55.73 55.84 55.09 55.65 926,649 +0.42(+0.76%)
Feb 02, 2017 54.59 55.54 54.59 55.23 937,895 +0.62(+1.14%)
Feb 01, 2017 54.67 55.06 54.48 54.61 1,050,912 -0.31(-0.57%)
Jan 31, 2017 55.08 55.70 54.75 54.92 1,002,579 -0.19(-0.35%)
Jan 30, 2017 55.66 56.04 54.98 55.11 1,084,535 -0.69(-1.23%)
Jan 27, 2017 56.52 56.75 55.72 55.79 1,062,383 -0.59(-1.05%)
Jan 26, 2017 56.28 56.74 55.66 56.39 1,238,695 +0.16(+0.28%)
Jan 25, 2017 57.36 57.63 55.82 56.23 1,430,842 -1.04(-1.82%)
Jan 24, 2017 57.04 57.49 56.94 57.27 1,000,027 +0.11(+0.19%)
Jan 23, 2017 56.15 57.27 56.15 57.17 1,561,600 +1.20(+2.15%)
Jan 20, 2017 55.68 56.08 55.09 55.96 1,321,735 +0.24(+0.44%)
Jan 19, 2017 55.46 55.76 55.12 55.72 998,884 -0.05(-0.10%)
Jan 18, 2017 55.73 56.08 55.25 55.77 1,195,238 +0.10(+0.18%)
Jan 17, 2017 55.38 55.76 55.18 55.67 1,532,505 +0.30(+0.54%)
Jan 13, 2017 55.38 55.38 55.38 0 -0.88(-1.57%)
Jan 12, 2017 56.88 56.92 55.82 56.26 1,635,378 -0.64(-1.13%)
Jan 11, 2017 58.52 58.60 56.88 56.90 2,014,495 -1.51(-2.58%)
Jan 10, 2017 59.64 59.76 58.38 58.41 1,253,313 -1.24(-2.08%)
Jan 09, 2017 60.42 60.51 59.49 59.65 808,904 -0.72(-1.19%)
Jan 06, 2017 59.54 60.44 59.19 60.37 1,239,136 +0.56(+0.93%)
Jan 05, 2017 58.56 59.84 57.91 59.81 1,184,980 +0.77(+1.30%)
Jan 04, 2017 58.82 59.35 58.52 59.04 1,199,083 +0.31(+0.53%)
Jan 03, 2017 58.88 59.00 58.05 58.73 1,188,952 -0.14(-0.25%)
Dec 30, 2016 58.87 58.87 58.87 0 +1.26(+2.18%)
Dec 29, 2016 56.67 57.95 55.99 57.62 1,152,442 +0.95(+1.68%)
Dec 28, 2016 57.57 57.57 56.45 56.66 1,063,691 -0.79(-1.38%)
Dec 27, 2016 57.20 57.76 57.00 57.46 835,298 +0.47(+0.83%)
Dec 23, 2016 56.98 56.98 56.98 0 +0.30(+0.54%)
Dec 22, 2016 56.00 56.73 55.86 56.68 910,569 +0.59(+1.06%)
Dec 21, 2016 56.64 57.36 56.07 56.08 2,354,383 -0.55(-0.97%)
Dec 20, 2016 56.93 57.11 56.12 56.63 1,306,590 -0.49(-0.85%)
Dec 19, 2016 56.80 57.36 56.47 57.12 920,944 +0.56(+1.00%)
Dec 16, 2016 55.71 56.99 55.63 56.56 1,804,641 +1.39(+2.51%)
Dec 15, 2016 55.12 55.70 54.88 55.17 1,710,292 -0.19(-0.34%)
Dec 14, 2016 55.74 56.43 55.22 55.36 1,603,455 -0.55(-0.98%)
Dec 13, 2016 56.43 56.43 55.65 55.91 2,023,542 -0.45(-0.80%)
Dec 12, 2016 56.42 56.86 55.94 56.36 1,197,895 -0.20(-0.36%)
Dec 09, 2016 56.66 57.31 55.99 56.57 2,024,614 -0.14(-0.24%)
Dec 08, 2016 55.72 56.75 54.69 56.70 2,498,985 +0.75(+1.33%)
Dec 07, 2016 54.24 56.09 54.02 55.96 1,824,967 +1.73(+3.20%)
Dec 06, 2016 53.18 54.24 52.65 54.22 1,251,815 +1.11(+2.09%)
Dec 05, 2016 52.85 53.18 51.97 53.11 1,182,258 +0.19(+0.36%)
Dec 02, 2016 52.50 53.78 52.18 52.92 1,046,494 +0.73(+1.40%)
Dec 01, 2016 52.68 53.12 51.74 52.19 1,164,202 -0.72(-1.35%)
Nov 30, 2016 53.04 53.76 52.63 52.91 1,404,379 -0.52(-0.97%)
Nov 29, 2016 53.56 54.80 53.14 53.43 1,002,721 -0.08(-0.14%)
Nov 28, 2016 52.65 53.57 52.65 53.51 832,692 +0.66(+1.24%)
Nov 25, 2016 52.68 53.49 52.42 52.85 477,170 +0.33(+0.63%)
Nov 23, 2016 52.52 52.52 52.52 0 -0.13(-0.24%)
Nov 22, 2016 51.97 52.75 51.35 52.65 1,340,397 +0.78(+1.50%)
Nov 21, 2016 53.14 53.50 51.71 51.87 1,366,470 -1.38(-2.59%)
Nov 18, 2016 53.26 53.63 52.52 53.25 1,164,082 +0.08(+0.14%)
Nov 17, 2016 54.28 54.84 53.01 53.17 932,612 -1.03(-1.89%)
Nov 16, 2016 55.11 55.40 53.43 54.20 1,142,870 -1.15(-2.07%)
Nov 15, 2016 56.55 57.43 54.54 55.35 1,540,967 -1.10(-1.95%)
Nov 14, 2016 55.31 56.45 54.55 56.45 1,253,348 +0.82(+1.48%)
Nov 11, 2016 55.37 57.03 55.22 55.62 1,018,790 +0.24(+0.44%)
Nov 10, 2016 57.37 57.37 54.58 55.38 1,812,655 -1.92(-3.36%)
Nov 09, 2016 56.08 57.71 54.79 57.31 1,988,527 +0.46(+0.81%)
Nov 08, 2016 55.95 57.04 55.59 56.85 1,184,332 +0.97(+1.74%)
Nov 07, 2016 54.66 55.91 54.49 55.87 1,122,268 +1.83(+3.39%)
Nov 04, 2016 53.32 54.20 52.80 54.04 1,434,948 +0.94(+1.76%)
Nov 03, 2016 53.64 53.81 52.91 53.11 1,093,424 -0.83(-1.54%)
Nov 02, 2016 54.05 54.48 53.81 53.93 1,215,414 +0.20(+0.36%)
Nov 01, 2016 55.10 55.38 53.69 53.74 1,674,594 -1.43(-2.58%)
Oct 31, 2016 54.67 55.22 54.30 55.16 2,063,944 +0.80(+1.47%)
Oct 28, 2016 53.23 54.53 53.23 54.36 1,313,268 +1.13(+2.12%)
Oct 27, 2016 56.16 57.12 53.01 53.23 2,150,333 -4.25(-7.39%)
Oct 26, 2016 56.69 57.63 56.15 57.48 1,342,471 +0.71(+1.25%)
Oct 25, 2016 56.52 56.92 56.20 56.77 721,898 +0.14(+0.25%)
Oct 24, 2016 56.59 57.25 56.27 56.63 1,025,321 +0.20(+0.36%)
Oct 21, 2016 57.16 57.31 56.33 56.42 1,072,010 -1.09(-1.90%)
Oct 20, 2016 57.67 57.88 57.22 57.52 1,041,145 -0.02(-0.03%)
Oct 19, 2016 57.39 57.62 57.14 57.53 930,766 +0.08(+0.13%)
Oct 18, 2016 57.83 57.99 57.25 57.46 563,065 -0.08(-0.13%)
Oct 17, 2016 57.32 57.80 56.96 57.53 604,843 +0.27(+0.47%)
Oct 14, 2016 57.37 57.67 56.87 57.26 572,737 -0.11(-0.20%)
Oct 13, 2016 56.94 57.48 56.71 57.37 724,626 +0.24(+0.42%)
Oct 12, 2016 56.60 57.42 56.32 57.13 671,103 +0.63(+1.12%)
Oct 11, 2016 56.94 57.44 56.37 56.50 681,610 -0.51(-0.90%)
Oct 10, 2016 56.93 57.20 56.51 57.01 830,919 +0.10(+0.17%)
Oct 07, 2016 56.32 57.50 56.17 56.91 1,495,924 +1.03(+1.84%)
Oct 06, 2016 55.73 56.75 55.07 55.89 2,253,504 -0.02(-0.03%)
Oct 05, 2016 57.77 58.17 55.77 55.90 2,179,273 -1.93(-3.34%)
Oct 04, 2016 58.49 58.59 57.25 57.83 1,659,351 -0.73(-1.25%)
Oct 03, 2016 59.76 59.76 58.55 58.57 1,325,954 -1.32(-2.20%)
Sep 30, 2016 61.42 61.65 59.88 59.88 2,146,162 -1.14(-1.87%)
Sep 29, 2016 61.16 61.50 60.68 61.02 1,257,712 -0.52(-0.85%)
Sep 28, 2016 60.99 61.60 60.86 61.54 803,304 +0.55(+0.90%)
Sep 27, 2016 61.36 61.88 60.86 60.99 872,546 -0.38(-0.61%)
Sep 26, 2016 60.31 61.62 60.14 61.37 1,307,619 +1.03(+1.70%)
Sep 23, 2016 59.86 60.94 59.09 60.34 1,349,642 +0.44(+0.74%)
Sep 22, 2016 58.99 60.06 58.93 59.90 1,283,875 +1.34(+2.29%)
Sep 21, 2016 58.24 58.68 57.18 58.56 1,333,845 +0.25(+0.43%)
Sep 20, 2016 58.84 58.84 58.30 58.31 1,366,636 -0.18(-0.31%)
Sep 19, 2016 58.19 58.58 58.08 58.49 1,458,041 +0.27(+0.47%)
Sep 16, 2016 58.40 58.63 57.98 58.22 2,315,724 -0.42(-0.72%)
Sep 15, 2016 58.16 58.73 58.10 58.64 1,376,544 +0.48(+0.82%)
Sep 14, 2016 57.54 58.42 57.51 58.17 1,510,025 +0.72(+1.26%)
Sep 13, 2016 58.34 58.78 57.34 57.44 2,114,018 -1.19(-2.03%)
Sep 12, 2016 59.64 60.04 58.51 58.63 3,215,509 -1.04(-1.74%)
Sep 09, 2016 60.46 60.87 59.51 59.67 1,386,693 -1.46(-2.38%)
Sep 08, 2016 61.47 61.66 60.93 61.13 1,733,508 -0.59(-0.96%)
Sep 07, 2016 61.14 61.84 60.77 61.72 1,036,295 +0.44(+0.72%)
Sep 06, 2016 61.14 61.37 60.48 61.28 1,043,314 +0.16(+0.26%)
Sep 02, 2016 60.74 61.12 61.12 61.12 879,281 +0.63(+1.05%)
Sep 01, 2016 60.14 61.10 59.91 60.48 1,227,967 +0.34(+0.57%)
Aug 31, 2016 60.10 60.61 59.57 60.14 1,603,810 +0.11(+0.19%)
Aug 30, 2016 60.07 60.29 59.38 60.03 1,177,390 -0.13(-0.22%)
Aug 29, 2016 59.80 60.55 59.73 60.16 674,987 +0.52(+0.88%)
Aug 26, 2016 60.45 60.62 59.08 59.64 1,392,446 -0.83(-1.37%)
Aug 25, 2016 60.20 60.90 59.97 60.47 938,088 +0.31(+0.52%)
Aug 24, 2016 60.61 60.74 59.87 60.16 1,053,847 -0.46(-0.75%)
Aug 23, 2016 60.85 60.94 60.48 60.61 1,072,268 -0.13(-0.21%)
Aug 22, 2016 60.36 61.04 60.10 60.74 947,227 +0.42(+0.69%)
Aug 19, 2016 61.12 61.14 59.78 60.32 1,165,901 -0.73(-1.20%)
Aug 18, 2016 61.76 61.84 60.88 61.05 854,128 -0.60(-0.98%)
Aug 17, 2016 61.55 61.78 60.93 61.66 1,070,709 +0.02(+0.02%)
Aug 16, 2016 62.08 62.11 61.33 61.64 1,295,563 -0.41(-0.66%)
Aug 15, 2016 62.58 62.63 61.99 62.05 1,884,802 -0.25(-0.40%)
Aug 12, 2016 62.19 63.55 62.13 62.30 1,843,039 -0.08(-0.13%)
Aug 11, 2016 62.72 62.75 62.13 62.38 1,630,293 -0.16(-0.25%)
Aug 10, 2016 62.13 62.62 61.88 62.54 2,393,998 +0.64(+1.04%)
Aug 09, 2016 61.39 61.93 60.87 61.90 1,136,395 +0.46(+0.74%)
Aug 08, 2016 61.41 62.29 61.32 61.44 1,501,489 -0.14(-0.23%)
Aug 05, 2016 61.41 62.64 60.70 61.58 1,981,330 +0.37(+0.60%)
Aug 04, 2016 61.66 61.85 60.75 61.22 2,038,618 -0.79(-1.28%)
Aug 03, 2016 63.48 63.55 61.60 62.01 2,975,775 -1.58(-2.49%)
Aug 02, 2016 64.61 65.07 63.39 63.59 2,157,973 -1.05(-1.62%)
Aug 01, 2016 64.21 64.85 64.11 64.64 1,818,247 +0.41(+0.64%)
Jul 29, 2016 64.09 66.15 63.81 64.23 3,641,942 +0.03(+0.05%)
Jul 28, 2016 66.17 66.36 62.86 64.20 4,682,546 -2.93(-4.36%)
Jul 27, 2016 67.33 67.50 66.57 67.12 906,922 -0.37(-0.55%)
Jul 26, 2016 68.56 68.56 67.31 67.50 810,336 -1.09(-1.59%)
Jul 25, 2016 69.62 70.02 67.75 68.59 1,594,682 -1.31(-1.88%)
Jul 22, 2016 69.21 70.13 69.17 69.90 728,579 +0.55(+0.79%)
Jul 21, 2016 69.27 69.53 68.77 69.35 1,067,710 +0.04(+0.05%)
Jul 20, 2016 68.90 69.37 68.49 69.32 1,147,156 +0.45(+0.65%)
Jul 19, 2016 68.77 69.00 68.18 68.87 981,009 -0.10(-0.14%)
Jul 18, 2016 69.32 69.47 68.60 68.97 1,405,055 -0.25(-0.37%)
Jul 15, 2016 70.36 70.36 68.90 69.22 1,415,875 -1.05(-1.49%)
Jul 14, 2016 70.41 70.41 69.35 70.27 1,514,999 -0.20(-0.29%)
Jul 13, 2016 69.60 70.55 69.55 70.47 1,019,006 +0.66(+0.95%)
Jul 12, 2016 69.74 69.88 68.95 69.80 1,331,823 -0.13(-0.19%)
Jul 11, 2016 70.13 70.13 68.97 69.94 816,425 +0.31(+0.45%)
Jul 08, 2016 68.50 69.88 68.72 69.62 1,757,651 +0.90(+1.31%)
Jul 07, 2016 68.76 68.91 67.76 68.72 1,045,067 -0.31(-0.45%)
Jul 06, 2016 69.26 69.55 68.48 69.03 1,226,984 -0.59(-0.85%)
Jul 05, 2016 67.36 69.72 67.36 69.62 1,744,456 +1.94(+2.87%)
Jul 01, 2016 69.16 67.68 67.68 67.68 1,267,960 -1.41(-2.04%)
Jun 30, 2016 68.27 69.22 68.08 69.09 2,112,510 +0.88(+1.29%)
Jun 29, 2016 68.41 69.03 67.95 68.21 1,263,373 -0.09(-0.13%)
Jun 28, 2016 67.73 68.52 67.58 68.30 1,199,142 +0.87(+1.30%)
Jun 27, 2016 64.68 67.50 64.55 67.43 2,453,938 +2.57(+3.96%)
Jun 24, 2016 63.28 65.63 63.16 64.86 2,615,387 -0.13(-0.20%)
Jun 23, 2016 65.61 66.00 64.92 64.99 1,034,995 -0.32(-0.49%)
Jun 22, 2016 65.20 65.57 64.57 65.31 1,141,547 +0.11(+0.17%)
Jun 21, 2016 65.26 65.70 65.13 65.20 765,888 +0.01(+0.02%)
Jun 20, 2016 65.35 65.96 65.10 65.18 830,101 +0.13(+0.21%)
Jun 17, 2016 65.47 65.64 64.44 65.05 1,427,181 -0.59(-0.90%)
Jun 16, 2016 65.14 65.71 64.98 65.64 1,129,212 +0.45(+0.69%)
Jun 15, 2016 64.44 65.53 64.44 65.19 1,674,430 +0.87(+1.36%)
Jun 14, 2016 65.37 65.56 64.22 64.31 1,599,427 -1.14(-1.75%)
Jun 13, 2016 65.81 66.37 65.38 65.46 1,414,863 -0.12(-0.18%)
Jun 10, 2016 66.10 66.22 65.33 65.58 2,205,657 -0.78(-1.18%)
Jun 09, 2016 67.38 67.58 65.88 66.36 2,772,669 -0.98(-1.46%)
Jun 08, 2016 67.92 68.06 66.90 67.35 1,033,058 -0.72(-1.05%)
Jun 07, 2016 68.33 68.68 67.92 68.06 942,040 +0.04(+0.07%)
Jun 06, 2016 69.20 69.58 67.64 68.02 1,211,499 -1.22(-1.76%)
Jun 03, 2016 69.60 70.17 69.08 69.24 1,156,113 +0.11(+0.16%)
Jun 02, 2016 68.60 69.13 68.30 69.13 605,722 +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.