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

Cubesmart (NY: CUBE )

41.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2013 11.04 11.09 10.82 10.88 1,077,259 -0.13(-1.22%)
Jul 30, 2013 11.15 11.23 10.97 11.02 1,231,680 -0.05(-0.49%)
Jul 29, 2013 11.23 11.26 11.05 11.07 1,453,944 -0.17(-1.49%)
Jul 26, 2013 11.21 11.29 11.11 11.24 450,874 -0.05(-0.42%)
Jul 25, 2013 11.20 11.34 11.11 11.29 2,015,677 +0.05(+0.42%)
Jul 24, 2013 11.56 11.56 11.08 11.24 1,934,663 -0.27(-2.33%)
Jul 23, 2013 11.64 11.66 11.50 11.51 540,511 -0.07(-0.64%)
Jul 22, 2013 11.62 11.64 11.56 11.58 533,348 +0.00(+0.00%)
Jul 19, 2013 11.58 11.64 11.54 11.58 1,111,893 -0.01(-0.06%)
Jul 18, 2013 11.48 11.64 11.42 11.59 478,253 +0.13(+1.11%)
Jul 17, 2013 11.48 11.56 11.42 11.46 642,239 +0.02(+0.18%)
Jul 16, 2013 11.39 11.48 11.36 11.44 608,109 +0.03(+0.24%)
Jul 15, 2013 11.40 11.55 11.36 11.42 630,524 +0.04(+0.35%)
Jul 12, 2013 11.29 11.41 11.22 11.38 695,305 +0.06(+0.53%)
Jul 11, 2013 11.18 11.35 11.18 11.31 867,371 +0.24(+2.12%)
Jul 10, 2013 11.06 11.10 10.96 11.08 601,817 -0.01(-0.06%)
Jul 09, 2013 10.95 11.09 10.91 11.09 1,048,176 +0.18(+1.66%)
Jul 08, 2013 10.99 11.11 10.88 10.91 1,016,928 -0.08(-0.73%)
Jul 05, 2013 11.21 11.25 10.73 10.99 914,032 -0.11(-1.03%)
Jul 03, 2013 10.93 11.12 10.88 11.10 1,736,751 +0.17(+1.60%)
Jul 02, 2013 10.71 10.95 10.69 10.93 1,496,930 +0.21(+2.01%)
Jul 01, 2013 10.79 10.82 10.66 10.71 1,109,102 -0.03(-0.25%)
Jun 28, 2013 10.82 10.92 10.72 10.74 1,689,429 +0.07(+0.69%)
Jun 26, 2013 10.66 10.73 10.52 10.66 1,633,357 +0.06(+0.57%)
Jun 25, 2013 10.51 10.65 10.38 10.60 1,207,340 +0.19(+1.87%)
Jun 24, 2013 10.62 10.64 10.25 10.41 4,731,063 -0.38(-3.49%)
Jun 21, 2013 10.56 10.79 10.48 10.78 3,622,268 +0.27(+2.56%)
Jun 20, 2013 10.84 10.84 10.43 10.52 1,188,163 -0.42(-3.87%)
Jun 19, 2013 11.18 11.29 10.91 10.94 1,086,409 -0.26(-2.34%)
Jun 18, 2013 11.19 11.32 11.11 11.20 1,617,214 +0.06(+0.54%)
Jun 17, 2013 11.23 11.53 11.07 11.14 1,987,989 +0.27(+2.47%)
Jun 14, 2013 10.59 10.91 10.53 10.87 2,111,437 +0.28(+2.66%)
Jun 13, 2013 10.39 10.63 10.32 10.59 1,151,114 +0.19(+1.81%)
Jun 12, 2013 10.64 10.64 10.38 10.40 648,152 -0.18(-1.71%)
Jun 11, 2013 10.67 10.71 10.51 10.58 1,205,614 -0.20(-1.87%)
Jun 10, 2013 10.92 10.95 10.72 10.78 1,107,927 -0.10(-0.93%)
Jun 07, 2013 10.87 10.95 10.72 10.88 1,367,281 +0.05(+0.43%)
Jun 06, 2013 10.56 10.84 10.56 10.84 1,063,034 +0.20(+1.89%)
Jun 05, 2013 10.73 10.78 10.57 10.64 1,783,932 -0.13(-1.19%)
Jun 04, 2013 10.85 10.94 10.73 10.76 3,283,694 -0.05(-0.44%)
Jun 03, 2013 10.50 10.85 10.35 10.81 3,330,828 +0.30(+2.81%)
May 31, 2013 10.65 10.71 10.51 10.52 1,941,124 -0.14(-1.32%)
May 30, 2013 10.80 10.88 10.62 10.66 2,191,102 -0.09(-0.81%)
May 29, 2013 10.98 10.98 10.64 10.74 1,983,420 -0.28(-2.50%)
May 28, 2013 11.34 11.41 11.01 11.02 1,589,567 -0.19(-1.68%)
May 24, 2013 11.16 11.24 10.99 11.21 563,458 +0.03(+0.24%)
May 23, 2013 11.24 11.30 11.06 11.18 1,361,442 -0.17(-1.54%)
May 22, 2013 11.71 11.89 11.32 11.36 1,276,933 -0.31(-2.65%)
May 21, 2013 11.62 11.69 11.58 11.66 1,031,443 +0.09(+0.81%)
May 20, 2013 11.52 11.60 11.50 11.57 836,489 +0.02(+0.17%)
May 17, 2013 11.50 11.58 11.49 11.55 1,075,482 +0.08(+0.70%)
May 16, 2013 11.56 11.64 11.45 11.47 2,190,464 -0.08(-0.70%)
May 15, 2013 11.48 11.60 11.40 11.55 1,694,675 +0.02(+0.18%)
May 13, 2013 11.52 11.53 11.44 11.53 1,530,345 +0.01(+0.12%)
May 10, 2013 11.68 11.69 11.52 11.52 1,119,132 -0.11(-0.92%)
May 09, 2013 11.68 11.68 11.57 11.62 1,094,736 -0.03(-0.29%)
May 08, 2013 11.78 11.78 11.59 11.66 1,627,029 -0.11(-0.91%)
May 07, 2013 11.75 11.87 11.65 11.77 740,609 +0.05(+0.46%)
May 06, 2013 11.42 11.79 11.34 11.71 1,063,797 +0.25(+2.17%)
May 03, 2013 11.64 11.70 11.40 11.46 1,564,377 -0.24(-2.07%)
May 02, 2013 11.50 11.75 11.48 11.70 1,325,204 +0.21(+1.81%)
May 01, 2013 11.75 11.89 11.42 11.50 2,364,503 -0.31(-2.62%)
Apr 30, 2013 11.47 11.81 11.43 11.81 2,151,978 +0.36(+3.11%)
Apr 29, 2013 11.21 11.46 11.13 11.45 974,961 +0.32(+2.84%)
Apr 26, 2013 11.07 11.17 11.10 11.13 1,145,796 +0.03(+0.30%)
Apr 25, 2013 11.09 11.13 10.99 11.10 966,738 +0.03(+0.24%)
Apr 24, 2013 10.95 11.15 10.94 11.07 1,426,113 +0.15(+1.35%)
Apr 23, 2013 10.87 10.93 10.69 10.93 870,695 +0.15(+1.44%)
Apr 22, 2013 10.86 10.86 10.63 10.77 924,583 -0.04(-0.37%)
Apr 19, 2013 10.56 10.82 10.54 10.81 461,377 +0.26(+2.42%)
Apr 18, 2013 10.58 10.65 10.48 10.56 1,001,500 -0.04(-0.38%)
Apr 17, 2013 10.74 10.75 10.51 10.60 1,373,802 -0.24(-2.23%)
Apr 16, 2013 10.64 10.90 10.58 10.84 828,065 +0.26(+2.48%)
Apr 15, 2013 10.93 10.94 10.56 10.58 1,307,346 -0.37(-3.38%)
Apr 12, 2013 10.82 10.95 10.78 10.95 1,046,274 +0.10(+0.93%)
Apr 11, 2013 10.68 10.88 10.64 10.84 1,217,035 +0.19(+1.77%)
Apr 10, 2013 10.64 10.69 10.55 10.66 1,679,298 +0.06(+0.57%)
Apr 09, 2013 10.74 10.74 10.60 10.60 1,139,353 -0.15(-1.38%)
Apr 08, 2013 10.64 10.74 10.57 10.74 834,410 +0.11(+1.01%)
Apr 05, 2013 10.41 10.64 10.40 10.64 529,361 +0.09(+0.83%)
Apr 04, 2013 10.45 10.55 10.41 10.55 1,295,599 +0.12(+1.16%)
Apr 03, 2013 10.64 10.66 10.36 10.43 1,972,887 -0.21(-1.96%)
Apr 02, 2013 10.63 10.69 10.56 10.64 1,138,056 +0.07(+0.70%)
Apr 01, 2013 10.58 10.61 10.41 10.56 1,170,093 -0.05(-0.51%)
Mar 28, 2013 10.60 10.64 10.56 10.62 2,360,455 +0.05(+0.44%)
Mar 27, 2013 10.60 10.66 10.56 10.57 1,381,230 -0.13(-1.19%)
Mar 26, 2013 10.66 10.77 10.66 10.70 2,208,223 +0.09(+0.89%)
Mar 25, 2013 10.70 10.77 10.54 10.60 1,353,004 -0.02(-0.19%)
Mar 22, 2013 10.52 10.63 10.50 10.62 829,371 +0.13(+1.28%)
Mar 21, 2013 10.56 10.72 10.49 10.49 1,488,149 -0.07(-0.70%)
Mar 20, 2013 10.43 10.58 10.43 10.56 1,283,878 +0.15(+1.42%)
Mar 19, 2013 10.54 10.56 10.35 10.41 2,126,538 -0.08(-0.77%)
Mar 18, 2013 10.42 10.56 10.42 10.50 1,963,200 -0.01(-0.13%)
Mar 15, 2013 10.55 10.56 10.41 10.51 3,391,458 +0.00(+0.00%)
Mar 14, 2013 10.33 10.54 10.33 10.51 2,078,358 +0.17(+1.62%)
Mar 13, 2013 10.39 10.43 10.28 10.34 1,300,857 -0.03(-0.26%)
Mar 12, 2013 10.39 10.41 10.29 10.37 1,811,050 -0.05(-0.52%)
Mar 11, 2013 10.43 10.48 10.33 10.42 1,154,921 -0.06(-0.58%)
Mar 08, 2013 10.55 10.56 10.45 10.48 965,701 +0.01(+0.06%)
Mar 07, 2013 10.63 10.64 10.47 10.48 1,109,943 -0.15(-1.39%)
Mar 06, 2013 10.64 10.73 10.58 10.62 2,105,098 -0.02(-0.19%)
Mar 05, 2013 10.44 10.69 10.40 10.64 4,256,649 +0.28(+2.66%)
Mar 04, 2013 9.978 10.38 9.880 10.37 2,679,058 +0.34(+3.42%)
Mar 01, 2013 9.830 10.02 9.743 10.02 2,712,904 +0.12(+1.22%)
Feb 28, 2013 9.897 9.985 9.850 9.904 3,742,489 +0.02(+0.20%)
Feb 27, 2013 9.749 9.938 9.743 9.884 1,469,187 +0.10(+1.03%)
Feb 26, 2013 9.729 9.817 9.618 9.783 2,984,589 +0.10(+1.04%)
Feb 22, 2013 9.756 10.23 9.581 9.682 4,474,211 +0.11(+1.19%)
Feb 21, 2013 9.763 9.783 9.501 9.568 2,840,888 -0.22(-2.26%)
Feb 20, 2013 9.904 9.998 9.790 9.790 2,562,862 -0.14(-1.42%)
Feb 19, 2013 9.837 9.964 9.830 9.931 2,119,910 +0.07(+0.75%)
Feb 15, 2013 9.877 9.924 9.749 9.857 5,179,464 -0.08(-0.81%)
Feb 14, 2013 10.13 10.14 9.870 9.938 5,455,886 -0.24(-2.31%)
Feb 13, 2013 10.39 10.40 10.16 10.17 5,398,414 -0.22(-2.07%)
Feb 12, 2013 10.37 10.40 10.33 10.39 2,268,694 -0.01(-0.06%)
Feb 11, 2013 10.39 10.42 10.33 10.39 660,969 +0.00(+0.00%)
Feb 08, 2013 10.30 10.39 10.28 10.39 2,481,715 +0.07(+0.72%)
Feb 07, 2013 10.35 10.45 10.27 10.32 3,854,339 -0.01(-0.06%)
Feb 06, 2013 10.18 10.35 10.18 10.33 2,257,179 +0.04(+0.39%)
Feb 04, 2013 10.33 10.39 10.24 10.29 1,904,630 -0.11(-1.03%)
Feb 01, 2013 10.27 10.49 10.25 10.39 3,035,725 +0.15(+1.44%)
Jan 31, 2013 10.21 10.25 10.16 10.25 2,757,628 +0.01(+0.07%)
Jan 30, 2013 10.23 10.33 10.17 10.24 6,395,702 +0.02(+0.20%)
Jan 29, 2013 10.03 10.22 10.02 10.22 1,448,903 +0.16(+1.60%)
Jan 28, 2013 9.998 10.07 9.891 10.06 1,781,441 +0.09(+0.88%)
Jan 25, 2013 9.844 9.971 9.817 9.971 2,173,196 +0.18(+1.85%)
Jan 24, 2013 9.810 9.864 9.763 9.790 1,801,564 +0.01(+0.14%)
Jan 23, 2013 9.850 9.850 9.676 9.776 3,018,961 -0.05(-0.55%)
Jan 22, 2013 9.823 9.911 9.807 9.830 2,601,146 -0.01(-0.07%)
Jan 18, 2013 9.837 9.884 9.790 9.837 1,963,425 +0.02(+0.21%)
Jan 17, 2013 9.897 9.971 9.810 9.817 1,374,505 -0.02(-0.20%)
Jan 16, 2013 9.844 9.879 9.796 9.837 1,067,485 +0.01(+0.14%)
Jan 15, 2013 9.682 9.830 9.682 9.823 803,782 +0.09(+0.90%)
Jan 14, 2013 9.682 9.763 9.662 9.736 1,901,484 +0.06(+0.62%)
Jan 11, 2013 9.676 9.716 9.561 9.676 1,703,995 +0.08(+0.84%)
Jan 10, 2013 9.696 9.696 9.461 9.595 2,976,851 -0.04(-0.42%)
Jan 09, 2013 9.716 9.716 9.608 9.635 3,032,726 -0.03(-0.35%)
Jan 08, 2013 9.776 9.796 9.595 9.669 2,456,016 -0.09(-0.90%)
Jan 07, 2013 9.810 9.870 9.743 9.756 2,146,260 -0.07(-0.75%)
Jan 04, 2013 9.944 9.958 9.756 9.830 1,196,449 -0.06(-0.61%)
Jan 03, 2013 9.931 9.978 9.877 9.891 1,036,237 +0.01(+0.07%)
Jan 02, 2013 9.944 9.964 9.864 9.884 1,547,034 +0.09(+0.96%)
Dec 31, 2012 9.622 9.823 9.608 9.790 755,560 +0.15(+1.53%)
Dec 28, 2012 9.702 9.790 9.642 9.642 445,838 -0.15(-1.51%)
Dec 27, 2012 9.776 9.870 9.655 9.790 490,795 -0.01(-0.07%)
Dec 26, 2012 9.891 9.891 9.756 9.796 564,034 -0.06(-0.61%)
Dec 24, 2012 9.817 9.904 9.709 9.857 359,850 +0.06(+0.62%)
Dec 21, 2012 9.608 9.823 9.608 9.796 2,606,841 +0.12(+1.25%)
Dec 20, 2012 9.676 9.790 9.665 9.676 2,057,913 +0.03(+0.28%)
Dec 19, 2012 9.790 9.823 9.622 9.649 2,111,949 -0.12(-1.24%)
Dec 18, 2012 9.555 9.817 9.555 9.770 2,784,592 +0.22(+2.25%)
Dec 17, 2012 9.487 9.575 9.454 9.555 1,829,737 +0.09(+0.92%)
Dec 14, 2012 9.353 9.481 9.306 9.467 1,038,459 +0.07(+0.71%)
Dec 13, 2012 9.474 9.501 9.366 9.400 894,003 -0.11(-1.13%)
Dec 12, 2012 9.474 9.548 9.373 9.508 1,484,573 +0.03(+0.28%)
Dec 11, 2012 9.481 9.521 9.420 9.481 1,090,698 +0.07(+0.71%)
Dec 10, 2012 9.340 9.487 9.326 9.413 691,180 +0.07(+0.79%)
Dec 07, 2012 9.440 9.454 9.333 9.340 634,821 -0.08(-0.86%)
Dec 06, 2012 9.387 9.471 9.360 9.420 1,107,114 +0.07(+0.79%)
Dec 05, 2012 9.427 9.434 9.306 9.346 957,959 -0.07(-0.71%)
Dec 04, 2012 9.380 9.413 9.303 9.413 1,556,699 +0.14(+1.52%)
Nov 30, 2012 9.212 9.293 9.192 9.272 2,802,275 +0.05(+0.58%)
Nov 29, 2012 9.245 9.286 9.138 9.219 1,253,181 -0.01(-0.07%)
Nov 28, 2012 9.017 9.239 9.010 9.225 2,218,571 +0.16(+1.78%)
Nov 27, 2012 9.138 9.185 8.990 9.064 953,463 -0.03(-0.30%)
Nov 26, 2012 8.990 9.118 8.983 9.091 936,627 +0.11(+1.20%)
Nov 23, 2012 8.963 9.037 8.923 8.983 432,859 +0.07(+0.75%)
Nov 21, 2012 9.044 9.084 8.903 8.916 900,087 -0.09(-1.04%)
Nov 20, 2012 8.896 9.037 8.849 9.010 1,597,205 +0.10(+1.13%)
Nov 19, 2012 8.802 8.910 8.728 8.910 1,293,787 +0.21(+2.39%)
Nov 16, 2012 8.587 8.715 8.459 8.701 1,968,485 +0.09(+1.01%)
Nov 15, 2012 8.661 8.748 8.513 8.614 1,061,796 -0.03(-0.39%)
Nov 14, 2012 8.883 8.923 8.627 8.648 1,003,356 -0.19(-2.20%)
Nov 13, 2012 8.795 8.913 8.748 8.842 510,806 +0.03(+0.38%)
Nov 12, 2012 8.856 8.863 8.728 8.809 608,465 +0.00(+0.00%)
Nov 09, 2012 8.480 8.926 8.480 8.809 1,416,100 +0.02(+0.23%)
Nov 08, 2012 8.829 8.903 8.735 8.789 1,671,090 -0.06(-0.68%)
Nov 07, 2012 8.863 8.910 8.715 8.849 3,635,630 -0.08(-0.90%)
Nov 06, 2012 8.963 9.044 8.863 8.930 1,364,699 +0.01(+0.08%)
Nov 05, 2012 9.030 9.030 8.829 8.923 1,530,790 -0.08(-0.90%)
Nov 02, 2012 9.145 9.178 8.983 9.004 2,494,490 -0.09(-0.96%)
Nov 01, 2012 8.849 9.111 8.849 9.091 2,170,937 +0.28(+3.12%)
Oct 31, 2012 8.910 8.963 8.533 8.815 2,256,349 +0.30(+3.55%)
Oct 26, 2012 8.627 8.513 8.513 8.513 950,422 -0.12(-1.40%)
Oct 25, 2012 8.836 8.923 8.580 8.634 1,728,233 -0.15(-1.76%)
Oct 24, 2012 8.910 8.910 8.762 8.789 3,098,754 -0.07(-0.83%)
Oct 23, 2012 8.742 8.863 8.634 8.863 1,531,609 -0.02(-0.23%)
Oct 19, 2012 8.768 8.883 8.681 8.883 1,465,410 +0.05(+0.53%)
Oct 18, 2012 8.836 8.889 8.809 8.836 1,343,028 +0.01(+0.08%)
Oct 17, 2012 8.863 8.889 8.795 8.829 1,505,945 -0.03(-0.38%)
Oct 16, 2012 8.815 8.943 8.782 8.863 2,680,989 +0.10(+1.15%)
Oct 15, 2012 8.587 8.802 8.574 8.762 2,638,720 +0.17(+2.03%)
Oct 12, 2012 8.621 8.681 8.547 8.587 1,216,419 -0.05(-0.62%)
Oct 11, 2012 8.701 8.721 8.641 8.641 1,139,670 +0.01(+0.08%)
Oct 10, 2012 8.614 8.668 8.600 8.634 1,805,087 +0.03(+0.39%)
Oct 09, 2012 8.614 8.681 8.574 8.600 1,378,974 +0.01(+0.08%)
Oct 08, 2012 8.513 8.641 8.466 8.594 1,364,283 +0.07(+0.79%)
Oct 05, 2012 8.560 8.634 8.473 8.527 1,357,637 -0.05(-0.55%)
Oct 04, 2012 8.547 8.614 8.412 8.574 1,422,895 +0.06(+0.71%)
Oct 03, 2012 8.453 8.600 8.453 8.513 1,418,098 +0.05(+0.64%)
Oct 02, 2012 8.540 8.621 8.439 8.459 1,664,128 -0.07(-0.79%)
Oct 01, 2012 8.681 8.715 8.459 8.527 1,156,765 -0.12(-1.40%)
Sep 28, 2012 8.621 8.681 8.580 8.648 1,546,626 -0.03(-0.31%)
Sep 27, 2012 8.681 8.755 8.567 8.674 2,471,289 -0.01(-0.08%)
Sep 26, 2012 8.674 8.708 8.621 8.681 2,155,751 +0.02(+0.23%)
Sep 25, 2012 8.735 8.789 8.654 8.661 2,604,606 -0.05(-0.62%)
Sep 24, 2012 8.661 8.738 8.634 8.715 1,830,794 +0.02(+0.23%)
Sep 21, 2012 8.782 8.782 8.695 8.695 2,601,838 +0.01(+0.15%)
Sep 20, 2012 8.755 8.802 8.627 8.681 1,612,868 -0.12(-1.37%)
Sep 19, 2012 8.896 8.923 8.782 8.802 2,305,126 -0.09(-0.98%)
Sep 18, 2012 8.936 8.950 8.815 8.889 6,740,037 -0.04(-0.45%)
Sep 17, 2012 9.010 9.044 8.903 8.930 3,627,726 -0.13(-1.41%)
Sep 14, 2012 9.037 9.151 9.024 9.057 3,312,053 +0.08(+0.90%)
Sep 13, 2012 8.822 9.004 8.822 8.977 1,308,347 +0.13(+1.52%)
Sep 12, 2012 8.809 8.842 8.715 8.842 1,561,479 +0.07(+0.84%)
Sep 11, 2012 8.735 8.782 8.701 8.768 3,751,065 +0.05(+0.54%)
Sep 10, 2012 8.842 8.863 8.708 8.721 2,140,796 -0.11(-1.29%)
Sep 07, 2012 8.896 8.896 8.829 8.836 1,276,040 +0.00(+0.00%)
Sep 06, 2012 8.856 8.896 8.815 8.836 2,379,898 +0.04(+0.46%)
Sep 05, 2012 8.869 8.869 8.768 8.795 1,987,894 -0.03(-0.38%)
Sep 04, 2012 8.715 8.836 8.668 8.829 1,752,354 +0.16(+1.86%)
Aug 31, 2012 8.674 8.768 8.627 8.668 1,924,381 +0.03(+0.39%)
Aug 30, 2012 8.648 8.681 8.607 8.634 519,973 -0.04(-0.46%)
Aug 29, 2012 8.755 8.755 8.661 8.674 1,206,834 +0.12(+1.41%)
Aug 27, 2012 8.587 8.594 8.500 8.553 946,127 +0.03(+0.32%)
Aug 24, 2012 8.412 8.527 8.372 8.527 1,980,329 +0.07(+0.79%)
Aug 23, 2012 8.365 8.493 8.312 8.459 2,069,131 +0.06(+0.72%)
Aug 22, 2012 8.352 8.399 8.305 8.399 815,437 +0.01(+0.16%)
Aug 21, 2012 8.466 8.520 8.372 8.385 2,028,211 -0.08(-0.95%)
Aug 20, 2012 8.580 8.580 8.446 8.466 1,436,735 -0.11(-1.33%)
Aug 17, 2012 8.540 8.614 8.513 8.580 1,714,484 +0.00(+0.00%)
Aug 16, 2012 8.540 8.580 8.432 8.580 2,626,061 +0.06(+0.71%)
Aug 15, 2012 8.399 8.520 8.365 8.520 2,922,094 +0.10(+1.20%)
Aug 14, 2012 8.432 8.473 8.352 8.419 2,461,825 +0.07(+0.80%)
Aug 13, 2012 8.211 8.352 8.197 8.352 1,629,001 +0.10(+1.22%)
Aug 10, 2012 8.157 8.258 8.123 8.251 1,226,436 +0.09(+1.15%)
Aug 09, 2012 8.130 8.217 8.117 8.157 1,040,028 +0.01(+0.08%)
Aug 08, 2012 8.157 8.204 8.117 8.150 2,376,973 -0.01(-0.16%)
Aug 07, 2012 8.271 8.271 8.130 8.164 3,196,699 -0.03(-0.41%)
Aug 06, 2012 8.097 8.278 8.076 8.197 1,367,502 +0.11(+1.33%)
Aug 03, 2012 8.056 8.197 7.996 8.090 1,914,258 +0.07(+0.92%)
Aug 02, 2012 7.908 8.083 7.834 8.016 1,802,006 +0.06(+0.76%)
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.