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

Public Storage (NY: PSA )

279.06 +7.42 (+2.73%)
Streaming Delayed Price Updated: 2:19 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 (%)
Nov 30, 2018 167.65 168.03 165.93 168.00 2,162,756 +1.10(+0.66%)
Nov 29, 2018 165.72 167.90 164.43 166.90 1,098,182 +1.17(+0.71%)
Nov 28, 2018 164.12 166.30 163.83 165.73 834,796 +1.39(+0.84%)
Nov 27, 2018 163.12 164.53 161.90 164.34 848,048 +1.54(+0.94%)
Nov 26, 2018 163.99 164.18 162.51 162.81 1,018,714 -0.79(-0.48%)
Nov 23, 2018 164.57 164.57 163.07 163.59 427,270 -0.82(-0.50%)
Nov 21, 2018 164.41 164.41 164.41 0 -1.99(-1.20%)
Nov 20, 2018 167.68 169.37 165.74 166.41 1,133,482 -0.65(-0.39%)
Nov 19, 2018 166.78 167.88 165.41 167.06 928,123 +0.54(+0.33%)
Nov 16, 2018 163.19 166.56 162.77 166.51 1,051,167 +3.17(+1.94%)
Nov 15, 2018 164.20 164.85 163.04 163.35 1,144,869 -1.39(-0.85%)
Nov 14, 2018 164.61 166.25 164.20 164.74 1,025,630 +0.58(+0.36%)
Nov 13, 2018 163.67 164.57 162.45 164.16 843,126 +0.44(+0.27%)
Nov 12, 2018 162.98 165.55 162.98 163.72 983,909 +1.16(+0.71%)
Nov 09, 2018 161.68 163.79 161.57 162.56 1,065,892 +1.03(+0.64%)
Nov 08, 2018 159.83 161.57 159.43 161.53 1,073,503 +1.25(+0.78%)
Nov 07, 2018 160.31 160.84 158.64 160.28 1,422,712 +0.52(+0.33%)
Nov 06, 2018 159.07 160.27 158.96 159.76 1,335,061 +0.95(+0.60%)
Nov 05, 2018 157.06 159.91 157.06 158.82 1,550,490 +1.87(+1.19%)
Nov 02, 2018 162.28 162.28 155.75 156.95 2,281,950 -5.42(-3.34%)
Nov 01, 2018 162.15 164.64 161.36 162.37 1,121,858 +0.51(+0.31%)
Oct 31, 2018 164.02 166.62 161.28 161.87 2,393,964 -1.77(-1.08%)
Oct 30, 2018 162.28 165.59 161.56 163.63 2,519,053 +1.32(+0.81%)
Oct 29, 2018 159.27 162.84 158.97 162.32 1,692,571 +4.11(+2.60%)
Oct 26, 2018 159.12 159.74 156.39 158.20 1,273,434 -0.72(-0.45%)
Oct 25, 2018 157.45 160.16 156.75 158.92 985,215 +0.80(+0.51%)
Oct 24, 2018 156.09 160.22 155.28 158.12 1,353,839 +2.44(+1.56%)
Oct 23, 2018 154.68 156.88 152.90 155.68 1,746,600 +0.83(+0.53%)
Oct 22, 2018 157.94 159.27 154.75 154.86 1,039,708 -2.67(-1.70%)
Oct 19, 2018 156.34 158.07 155.16 157.53 1,501,032 +1.43(+0.92%)
Oct 18, 2018 156.06 157.31 155.06 156.09 1,024,771 +0.01(+0.01%)
Oct 17, 2018 156.84 157.16 154.97 156.09 942,492 -0.77(-0.49%)
Oct 16, 2018 156.34 157.38 155.76 156.86 1,067,099 +0.66(+0.42%)
Oct 15, 2018 154.68 157.75 154.65 156.19 849,277 +1.12(+0.72%)
Oct 12, 2018 154.56 155.53 153.25 155.08 1,465,871 +0.92(+0.60%)
Oct 11, 2018 157.46 157.56 153.88 154.16 1,495,041 -2.36(-1.51%)
Oct 10, 2018 157.99 159.21 156.42 156.52 857,685 -1.78(-1.13%)
Oct 09, 2018 158.70 158.70 157.36 158.30 1,078,614 -0.20(-0.12%)
Oct 08, 2018 156.94 159.54 156.86 158.50 1,252,742 +1.72(+1.10%)
Oct 05, 2018 156.10 157.50 155.49 156.78 1,659,704 +0.98(+0.63%)
Oct 04, 2018 154.73 155.90 153.45 155.79 1,116,094 +0.06(+0.04%)
Oct 03, 2018 158.02 158.59 154.12 155.74 1,480,188 -2.01(-1.27%)
Oct 02, 2018 157.31 158.21 156.94 157.75 731,775 +0.83(+0.53%)
Oct 01, 2018 159.30 159.30 156.89 156.92 811,858 -1.92(-1.21%)
Sep 28, 2018 157.37 158.93 157.09 158.84 1,189,782 +1.69(+1.07%)
Sep 27, 2018 158.73 159.47 156.89 157.16 979,739 -1.31(-0.83%)
Sep 26, 2018 159.80 160.28 158.31 158.46 917,305 -0.95(-0.60%)
Sep 25, 2018 159.61 161.00 159.22 159.42 848,547 +0.34(+0.21%)
Sep 24, 2018 160.93 161.17 158.35 159.08 1,134,617 -1.81(-1.13%)
Sep 21, 2018 161.25 162.24 160.50 160.89 1,660,593 -0.62(-0.39%)
Sep 20, 2018 161.08 161.62 159.96 161.51 837,756 +0.72(+0.45%)
Sep 19, 2018 162.11 162.11 160.09 160.79 1,097,927 -1.06(-0.65%)
Sep 18, 2018 164.12 164.78 161.62 161.84 889,322 -2.19(-1.34%)
Sep 17, 2018 162.97 164.44 162.25 164.03 1,265,563 +1.29(+0.79%)
Sep 14, 2018 164.88 165.03 161.82 162.74 1,280,923 -2.63(-1.59%)
Sep 13, 2018 165.83 166.38 165.00 165.37 1,067,830 +0.12(+0.07%)
Sep 12, 2018 164.05 166.15 163.22 165.25 963,972 +1.13(+0.69%)
Sep 11, 2018 164.59 165.93 164.00 164.13 887,257 -1.08(-0.65%)
Sep 10, 2018 164.44 165.81 164.17 165.21 1,111,937 +2.03(+1.24%)
Sep 07, 2018 166.61 166.76 162.96 163.18 1,246,365 -4.40(-2.63%)
Sep 06, 2018 168.56 169.29 167.55 167.58 916,950 -0.74(-0.44%)
Sep 05, 2018 165.93 168.52 165.14 168.32 1,031,625 +2.03(+1.22%)
Sep 04, 2018 166.14 167.09 165.75 166.29 1,397,408 +0.41(+0.24%)
Aug 31, 2018 165.89 165.89 165.89 0 +0.73(+0.44%)
Aug 30, 2018 166.06 166.30 164.64 165.16 1,135,657 -0.80(-0.48%)
Aug 29, 2018 167.61 167.64 165.81 165.97 862,411 -1.54(-0.92%)
Aug 28, 2018 166.23 167.55 164.99 167.51 913,266 +1.30(+0.78%)
Aug 27, 2018 166.92 167.49 164.55 166.21 986,658 -0.24(-0.15%)
Aug 24, 2018 165.18 167.06 165.04 166.45 578,843 +1.27(+0.77%)
Aug 23, 2018 164.65 165.40 164.43 165.18 842,140 +0.49(+0.30%)
Aug 22, 2018 168.18 169.19 163.85 164.69 1,982,541 -7.66(-4.45%)
Aug 21, 2018 173.50 173.79 172.25 172.35 814,813 -1.26(-0.73%)
Aug 20, 2018 174.38 175.80 173.26 173.61 890,799 -0.85(-0.49%)
Aug 17, 2018 172.89 174.66 172.42 174.46 1,778,692 +2.11(+1.22%)
Aug 16, 2018 171.00 172.89 170.72 172.36 909,895 +1.30(+0.76%)
Aug 15, 2018 168.84 171.27 168.29 171.06 1,066,020 +2.56(+1.52%)
Aug 14, 2018 167.71 169.00 167.42 168.50 859,231 +0.57(+0.34%)
Aug 13, 2018 167.56 168.95 167.15 167.93 639,871 +0.37(+0.22%)
Aug 10, 2018 167.92 169.51 167.17 167.56 674,954 -0.83(-0.49%)
Aug 09, 2018 169.73 170.25 167.90 168.39 864,987 -1.12(-0.66%)
Aug 08, 2018 169.27 170.79 168.59 169.51 1,098,469 +0.29(+0.17%)
Aug 07, 2018 168.43 169.68 167.66 169.22 872,476 +0.80(+0.48%)
Aug 06, 2018 166.98 168.97 166.59 168.41 1,012,508 +1.44(+0.86%)
Aug 03, 2018 164.50 168.16 164.45 166.98 2,056,516 +2.94(+1.79%)
Aug 02, 2018 156.89 165.51 156.89 164.04 2,633,397 -5.67(-3.34%)
Aug 01, 2018 164.66 170.05 164.17 169.71 2,581,203 -0.27(-0.16%)
Jul 31, 2018 168.02 170.16 167.62 169.98 3,140,028 +2.60(+1.55%)
Jul 30, 2018 168.77 169.25 167.07 167.38 1,430,527 -0.67(-0.40%)
Jul 27, 2018 171.65 171.65 167.38 168.06 1,444,738 -2.90(-1.70%)
Jul 26, 2018 172.27 172.93 170.53 170.96 1,093,572 -0.46(-0.27%)
Jul 25, 2018 171.65 172.00 170.76 171.42 1,396,011 +0.26(+0.15%)
Jul 24, 2018 171.96 172.64 170.74 171.16 1,141,174 -1.00(-0.58%)
Jul 23, 2018 172.97 173.51 171.65 172.16 719,984 -1.17(-0.68%)
Jul 20, 2018 173.60 173.60 171.86 173.33 762,286 -0.27(-0.15%)
Jul 19, 2018 171.01 174.32 170.89 173.60 1,221,428 +2.59(+1.51%)
Jul 18, 2018 171.33 172.21 169.94 171.01 1,246,804 -0.45(-0.26%)
Jul 17, 2018 176.47 176.55 171.23 171.46 1,954,542 -4.54(-2.58%)
Jul 16, 2018 176.36 176.93 174.42 176.00 1,079,882 -1.98(-1.11%)
Jul 13, 2018 179.43 180.05 177.67 177.98 641,473 -1.12(-0.63%)
Jul 12, 2018 179.68 179.88 178.66 179.11 970,463 -0.04(-0.02%)
Jul 11, 2018 179.60 180.59 178.79 179.15 1,048,424 -0.89(-0.49%)
Jul 10, 2018 179.74 181.28 178.67 180.03 1,130,274 +0.83(+0.47%)
Jul 09, 2018 181.34 181.34 177.03 179.20 1,284,013 -2.01(-1.11%)
Jul 06, 2018 181.94 183.30 180.49 181.21 1,234,270 -0.39(-0.21%)
Jul 05, 2018 179.03 181.77 178.60 181.59 919,422 +2.55(+1.43%)
Jul 03, 2018 179.04 179.04 179.04 0 +2.42(+1.37%)
Jul 02, 2018 177.03 178.46 174.55 176.62 910,719 -0.41(-0.23%)
Jun 29, 2018 177.97 179.07 176.32 177.03 1,586,178 -1.62(-0.90%)
Jun 28, 2018 176.97 179.18 176.97 178.65 1,047,871 +1.35(+0.76%)
Jun 27, 2018 178.69 179.55 177.01 177.29 1,603,729 -1.41(-0.79%)
Jun 26, 2018 176.23 179.26 175.22 178.70 2,219,757 +2.61(+1.48%)
Jun 25, 2018 175.85 176.55 174.34 176.09 1,457,927 -0.24(-0.14%)
Jun 22, 2018 173.08 176.55 172.65 176.33 1,537,526 +3.22(+1.86%)
Jun 21, 2018 170.33 173.26 170.06 173.11 1,284,102 +2.58(+1.51%)
Jun 20, 2018 169.44 170.97 168.94 170.53 970,539 +1.14(+0.67%)
Jun 19, 2018 166.59 170.39 166.54 169.39 1,467,833 +1.86(+1.11%)
Jun 18, 2018 166.93 168.26 166.05 167.53 803,861 +0.52(+0.31%)
Jun 15, 2018 169.14 166.80 167.01 1,683,726 -0.34(-0.21%)
Jun 14, 2018 165.83 168.24 165.83 167.35 813,290 +1.67(+1.01%)
Jun 13, 2018 169.05 169.72 165.50 165.68 899,146 -2.81(-1.67%)
Jun 12, 2018 167.38 169.06 166.81 168.49 1,041,898 +1.00(+0.60%)
Jun 11, 2018 167.47 168.03 166.57 167.49 992,987 +0.07(+0.04%)
Jun 08, 2018 166.52 167.59 165.70 167.42 995,532 +1.09(+0.66%)
Jun 07, 2018 165.62 166.64 164.76 166.33 1,079,041 +1.19(+0.72%)
Jun 06, 2018 165.14 899,893 +0.56(+0.34%)
Jun 05, 2018 165.69 166.53 164.46 164.59 1,048,512 -0.91(-0.55%)
Jun 04, 2018 164.29 165.49 163.39 165.49 752,771 +1.88(+1.15%)
Jun 01, 2018 163.87 163.99 162.36 163.61 724,541 -0.17(-0.10%)
May 31, 2018 163.14 164.43 162.25 163.78 2,008,885 -0.30(-0.18%)
May 30, 2018 162.07 164.58 161.64 164.08 655,449 +1.84(+1.13%)
May 29, 2018 161.18 162.31 160.39 162.24 1,142,307 +1.05(+0.65%)
May 25, 2018 161.19 161.19 161.19 0 +1.04(+0.65%)
May 24, 2018 160.00 160.65 159.25 160.15 729,302 +0.36(+0.23%)
May 23, 2018 158.39 160.67 158.34 159.79 739,489 +1.98(+1.25%)
May 22, 2018 158.30 158.70 157.24 157.81 796,883 -0.61(-0.39%)
May 21, 2018 157.80 159.17 156.47 158.42 728,435 +1.01(+0.64%)
May 18, 2018 157.80 158.51 156.05 157.41 1,014,228 -0.19(-0.12%)
May 17, 2018 158.20 158.96 157.18 157.60 773,011 -1.36(-0.86%)
May 16, 2018 160.01 160.40 158.29 158.96 774,457 -0.24(-0.15%)
May 15, 2018 160.66 161.48 158.73 159.20 1,238,245 -2.73(-1.69%)
May 14, 2018 163.50 164.44 160.82 161.93 852,021 -1.67(-1.02%)
May 11, 2018 164.43 164.79 163.34 163.60 903,003 -0.19(-0.12%)
May 10, 2018 164.21 165.39 163.52 163.79 845,791 +0.24(+0.15%)
May 09, 2018 162.73 163.58 161.74 163.55 711,066 +1.17(+0.72%)
May 08, 2018 162.36 163.01 161.72 162.38 1,446,089 +0.04(+0.02%)
May 07, 2018 160.30 162.55 159.34 162.34 1,100,702 +2.00(+1.25%)
May 04, 2018 158.94 160.87 158.56 160.34 640,389 +1.14(+0.72%)
May 03, 2018 158.63 160.23 157.64 159.20 1,495,894 +0.94(+0.60%)
May 02, 2018 157.16 159.27 155.49 158.25 1,110,433 +0.15(+0.09%)
May 01, 2018 156.05 159.00 155.16 158.11 1,620,893 +2.10(+1.35%)
Apr 30, 2018 157.22 157.71 155.84 156.00 1,159,510 -0.52(-0.33%)
Apr 27, 2018 154.05 157.13 153.38 156.52 967,474 +2.03(+1.32%)
Apr 26, 2018 151.92 157.04 151.27 154.49 2,366,087 +4.72(+3.15%)
Apr 25, 2018 149.52 150.85 148.59 149.77 968,262 -0.04(-0.03%)
Apr 24, 2018 148.78 150.40 148.48 149.81 1,291,368 +0.67(+0.45%)
Apr 23, 2018 149.48 149.53 148.46 149.13 1,017,559 +0.11(+0.07%)
Apr 20, 2018 150.32 150.60 148.61 149.02 1,254,937 -0.80(-0.54%)
Apr 19, 2018 152.59 152.70 148.65 149.83 949,961 -3.19(-2.09%)
Apr 18, 2018 153.99 154.15 152.77 153.02 771,780 -0.50(-0.33%)
Apr 17, 2018 153.08 154.30 152.20 153.52 1,006,629 +1.14(+0.75%)
Apr 16, 2018 153.28 153.70 151.81 152.38 977,303 -0.15(-0.10%)
Apr 13, 2018 152.11 152.56 151.06 152.53 846,771 +0.75(+0.49%)
Apr 12, 2018 153.62 153.75 151.06 151.78 928,899 -1.83(-1.19%)
Apr 11, 2018 154.55 155.84 153.47 153.61 752,645 -1.37(-0.88%)
Apr 10, 2018 154.59 156.33 154.33 154.98 988,958 +0.49(+0.32%)
Apr 09, 2018 154.32 155.87 153.69 154.49 1,043,115 +0.42(+0.27%)
Apr 06, 2018 155.87 156.82 153.71 154.07 936,675 -1.61(-1.03%)
Apr 05, 2018 157.41 157.41 154.15 155.68 1,116,625 -2.07(-1.31%)
Apr 04, 2018 154.90 158.30 154.39 157.75 1,159,404 +2.64(+1.70%)
Apr 03, 2018 154.18 155.92 152.53 155.11 898,366 +0.94(+0.61%)
Apr 02, 2018 155.44 156.09 153.10 154.17 986,458 -0.76(-0.49%)
Mar 29, 2018 154.93 154.93 154.93 0 -1.34(-0.86%)
Mar 28, 2018 153.59 157.58 153.10 156.27 1,616,084 +3.11(+2.03%)
Mar 27, 2018 152.31 154.50 150.19 153.16 1,192,176 +1.15(+0.76%)
Mar 26, 2018 150.21 152.26 149.62 152.01 910,307 +2.75(+1.84%)
Mar 23, 2018 151.31 152.53 148.95 149.26 1,099,939 -2.04(-1.35%)
Mar 22, 2018 153.33 154.55 151.24 151.30 1,353,187 -2.19(-1.43%)
Mar 21, 2018 153.28 154.32 151.65 153.49 1,433,707 +0.38(+0.25%)
Mar 20, 2018 152.23 153.59 151.94 153.11 1,146,991 +1.01(+0.67%)
Mar 19, 2018 153.11 153.15 151.19 152.09 1,086,722 -1.00(-0.65%)
Mar 16, 2018 151.16 153.24 150.97 153.09 1,469,735 +2.19(+1.45%)
Mar 15, 2018 150.59 151.05 149.77 150.90 874,692 +0.43(+0.29%)
Mar 14, 2018 152.99 153.28 149.22 150.46 2,462,222 -2.16(-1.41%)
Mar 13, 2018 153.08 153.86 152.12 152.62 1,322,069 -0.01(-0.00%)
Mar 12, 2018 153.05 153.39 151.98 152.63 1,312,205 -0.42(-0.28%)
Mar 09, 2018 153.14 153.38 151.29 153.05 1,155,133 +0.11(+0.07%)
Mar 08, 2018 151.65 153.45 150.88 152.93 988,508 +1.38(+0.91%)
Mar 07, 2018 151.56 762,957 -0.11(-0.08%)
Mar 06, 2018 150.63 152.37 149.57 151.67 930,083 +0.62(+0.41%)
Mar 05, 2018 149.32 152.31 149.32 151.05 1,498,400 +1.80(+1.21%)
Mar 02, 2018 150.15 151.25 147.59 149.25 1,242,065 -0.85(-0.57%)
Mar 01, 2018 148.67 151.92 147.78 150.10 1,563,518 +1.28(+0.86%)
Feb 28, 2018 148.35 150.54 147.81 148.82 1,505,856 +1.16(+0.79%)
Feb 27, 2018 150.43 151.35 147.35 147.66 1,279,812 -2.27(-1.51%)
Feb 26, 2018 150.06 151.10 147.96 149.93 1,149,584 +0.15(+0.10%)
Feb 23, 2018 147.97 149.82 147.60 149.77 1,016,693 +1.94(+1.32%)
Feb 22, 2018 148.77 146.01 147.83 1,916,316 +1.83(+1.25%)
Feb 21, 2018 143.10 148.65 142.40 146.00 3,301,383 +3.40(+2.38%)
Feb 20, 2018 143.61 145.62 142.29 142.60 1,799,117 -1.87(-1.29%)
Feb 16, 2018 144.47 144.47 144.47 0 -1.32(-0.91%)
Feb 15, 2018 143.53 146.46 143.13 145.79 1,217,483 +2.83(+1.98%)
Feb 14, 2018 143.75 144.01 141.36 142.96 1,259,168 -1.85(-1.28%)
Feb 13, 2018 143.85 145.64 143.51 144.81 1,377,775 +1.06(+0.73%)
Feb 12, 2018 143.61 144.33 140.01 143.76 1,836,511 +0.51(+0.35%)
Feb 09, 2018 139.11 144.43 138.31 143.25 2,615,762 +5.10(+3.70%)
Feb 08, 2018 141.87 142.32 138.14 138.15 1,585,653 -3.72(-2.62%)
Feb 07, 2018 141.33 144.24 140.65 141.87 1,334,819 -0.04(-0.03%)
Feb 06, 2018 140.05 143.20 138.48 141.90 2,046,504 -1.21(-0.85%)
Feb 05, 2018 145.02 146.27 140.27 143.11 899,386 -2.55(-1.75%)
Feb 02, 2018 145.50 146.92 144.21 145.66 1,272,503 -0.51(-0.35%)
Feb 01, 2018 150.09 150.46 145.97 146.17 1,470,784 -3.66(-2.44%)
Jan 31, 2018 148.09 149.83 146.86 149.83 3,592,179 +1.65(+1.12%)
Jan 30, 2018 147.37 148.71 146.27 148.18 2,006,220 +0.81(+0.55%)
Jan 29, 2018 147.34 147.67 145.58 147.37 1,465,850 -0.24(-0.16%)
Jan 26, 2018 147.93 148.24 145.96 147.61 1,415,172 +0.22(+0.15%)
Jan 25, 2018 148.49 149.08 146.05 147.39 1,117,765 -1.80(-1.21%)
Jan 24, 2018 151.41 151.56 148.72 149.19 897,333 -2.43(-1.60%)
Jan 23, 2018 148.49 151.97 148.15 151.62 1,282,962 +3.30(+2.22%)
Jan 22, 2018 148.59 148.96 147.34 148.32 1,188,415 +0.17(+0.11%)
Jan 19, 2018 148.42 148.87 147.49 148.15 844,154 +0.24(+0.16%)
Jan 18, 2018 149.34 149.77 147.41 147.91 1,621,417 -1.87(-1.25%)
Jan 17, 2018 149.10 150.80 148.82 149.78 964,084 +1.48(+1.00%)
Jan 16, 2018 148.64 150.60 148.12 148.29 1,184,681 +0.15(+0.10%)
Jan 12, 2018 148.14 148.14 148.14 0 -1.97(-1.31%)
Jan 11, 2018 150.63 151.06 149.26 150.11 1,429,550 +0.01(+0.00%)
Jan 10, 2018 152.82 153.13 149.48 150.10 1,480,491 -3.86(-2.51%)
Jan 09, 2018 156.19 156.29 153.78 153.96 862,145 -1.82(-1.17%)
Jan 08, 2018 154.68 156.25 154.56 155.78 1,004,217 +1.23(+0.80%)
Jan 05, 2018 155.63 156.17 154.39 154.55 842,145 -0.91(-0.59%)
Jan 04, 2018 157.59 158.44 155.04 155.46 1,044,668 -2.80(-1.77%)
Jan 03, 2018 157.94 158.94 157.47 158.26 757,843 +0.34(+0.22%)
Jan 02, 2018 160.77 160.86 159.71 157.91 1,061,299 -2.05(-1.28%)
Dec 29, 2017 159.97 159.97 159.97 0 -0.18(-0.11%)
Dec 28, 2017 160.06 160.72 159.28 160.15 871,067 -0.03(-0.02%)
Dec 27, 2017 159.62 160.38 159.42 160.18 495,163 +0.96(+0.60%)
Dec 26, 2017 158.11 159.92 158.09 159.22 433,344 +1.58(+1.00%)
Dec 22, 2017 156.72 158.11 156.45 157.65 654,909 +1.72(+1.10%)
Dec 21, 2017 157.59 157.59 155.84 155.93 842,705 -1.09(-0.70%)
Dec 20, 2017 159.20 159.85 156.92 157.02 1,047,145 -2.34(-1.47%)
Dec 19, 2017 162.34 162.68 159.10 159.36 932,196 -2.97(-1.83%)
Dec 18, 2017 162.26 164.90 162.05 162.33 1,075,642 +0.41(+0.25%)
Dec 15, 2017 162.79 162.81 160.87 161.93 1,514,109 +0.41(+0.26%)
Dec 14, 2017 162.33 163.02 161.06 161.51 687,014 -1.18(-0.72%)
Dec 13, 2017 161.70 163.03 161.53 162.69 954,266 +0.64(+0.40%)
Dec 12, 2017 162.05 162.58 160.46 162.05 992,603 +1.56(+0.97%)
Dec 11, 2017 159.55 160.51 158.63 160.49 951,161 +0.64(+0.40%)
Dec 08, 2017 158.23 160.43 157.89 159.85 911,367 +1.89(+1.20%)
Dec 07, 2017 160.31 160.42 157.69 157.96 1,075,041 -2.62(-1.63%)
Dec 06, 2017 161.67 159.72 160.58 1,083,483 +0.57(+0.36%)
Dec 05, 2017 160.87 161.21 159.18 160.01 891,817 +0.82(+0.51%)
Dec 04, 2017 160.12 161.45 158.64 159.19 1,495,044 -1.59(-0.99%)
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.