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

Public Storage (NY: PSA )

275.74 +4.10 (+1.51%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2018 157.27 157.76 155.90 156.06 1,159,113 -0.52(-0.33%)
Apr 27, 2018 154.10 157.19 153.43 156.58 967,144 +2.03(+1.32%)
Apr 26, 2018 151.97 157.09 151.32 154.54 2,365,279 +4.73(+3.15%)
Apr 25, 2018 149.57 150.90 148.64 149.82 967,931 -0.04(-0.03%)
Apr 24, 2018 148.83 150.45 148.53 149.86 1,290,927 +0.67(+0.45%)
Apr 23, 2018 149.53 149.58 148.51 149.18 1,017,212 +0.11(+0.07%)
Apr 20, 2018 150.37 150.65 148.66 149.07 1,254,508 -0.80(-0.54%)
Apr 19, 2018 152.64 152.75 148.70 149.88 949,637 -3.19(-2.09%)
Apr 18, 2018 154.04 154.20 152.83 153.07 771,516 -0.50(-0.33%)
Apr 17, 2018 153.13 154.35 152.25 153.58 1,006,285 +1.14(+0.75%)
Apr 16, 2018 153.33 153.75 151.86 152.43 976,969 -0.15(-0.10%)
Apr 13, 2018 152.16 152.62 151.12 152.58 846,482 +0.75(+0.49%)
Apr 12, 2018 153.67 153.81 151.12 151.83 928,582 -1.83(-1.19%)
Apr 11, 2018 154.60 155.90 153.52 153.66 752,388 -1.37(-0.88%)
Apr 10, 2018 154.64 156.38 154.38 155.03 988,620 +0.49(+0.32%)
Apr 09, 2018 154.37 155.92 153.74 154.54 1,042,758 +0.42(+0.27%)
Apr 06, 2018 155.92 156.87 153.76 154.12 936,355 -1.61(-1.03%)
Apr 05, 2018 157.46 157.46 154.20 155.73 1,116,243 -2.07(-1.31%)
Apr 04, 2018 154.95 158.35 154.44 157.81 1,159,007 +2.65(+1.70%)
Apr 03, 2018 154.23 155.97 152.58 155.16 898,059 +0.94(+0.61%)
Apr 02, 2018 155.49 156.14 153.15 154.22 986,121 -0.76(-0.49%)
Mar 29, 2018 154.98 154.98 154.98 0 -1.34(-0.86%)
Mar 28, 2018 153.65 157.64 153.15 156.32 1,615,532 +3.11(+2.03%)
Mar 27, 2018 152.36 154.55 150.24 153.21 1,191,769 +1.15(+0.76%)
Mar 26, 2018 150.26 152.31 149.67 152.06 909,995 +2.75(+1.84%)
Mar 23, 2018 151.36 152.59 149.00 149.31 1,099,563 -2.04(-1.35%)
Mar 22, 2018 153.38 154.60 151.29 151.35 1,352,725 -2.19(-1.43%)
Mar 21, 2018 153.33 154.37 151.70 153.54 1,433,217 +0.38(+0.25%)
Mar 20, 2018 152.28 153.64 151.99 153.16 1,146,599 +1.01(+0.67%)
Mar 19, 2018 153.17 153.20 151.24 152.15 1,086,351 -1.00(-0.65%)
Mar 16, 2018 151.22 153.29 151.02 153.14 1,469,233 +2.20(+1.46%)
Mar 15, 2018 150.65 151.10 149.82 150.95 874,393 +0.43(+0.29%)
Mar 14, 2018 153.04 153.34 149.27 150.51 2,461,380 -2.16(-1.41%)
Mar 13, 2018 153.13 153.91 152.18 152.67 1,321,617 -0.01(-0.01%)
Mar 12, 2018 153.10 153.44 152.03 152.68 1,311,756 -0.42(-0.27%)
Mar 09, 2018 153.19 153.44 151.35 153.10 1,154,738 +0.11(+0.08%)
Mar 08, 2018 151.71 153.51 150.93 152.99 988,170 +1.38(+0.91%)
Mar 07, 2018 151.61 762,696 -0.12(-0.08%)
Mar 06, 2018 150.68 152.43 149.62 151.72 929,765 +0.62(+0.41%)
Mar 05, 2018 149.37 152.37 149.37 151.10 1,497,888 +1.80(+1.20%)
Mar 02, 2018 150.21 151.30 147.64 149.30 1,241,641 -0.85(-0.57%)
Mar 01, 2018 148.72 151.97 147.83 150.15 1,562,984 +1.28(+0.86%)
Feb 28, 2018 148.40 150.59 147.86 148.87 1,505,341 +1.16(+0.79%)
Feb 27, 2018 150.48 151.40 147.40 147.71 1,279,374 -2.27(-1.51%)
Feb 26, 2018 150.11 151.15 148.01 149.98 1,149,191 +0.15(+0.10%)
Feb 23, 2018 148.02 149.87 147.65 149.82 1,016,345 +1.95(+1.32%)
Feb 22, 2018 148.82 146.06 147.88 1,915,661 +1.83(+1.25%)
Feb 21, 2018 143.15 148.71 142.45 146.05 3,300,255 +3.40(+2.38%)
Feb 20, 2018 143.66 145.66 142.34 142.65 1,798,502 -1.87(-1.29%)
Feb 16, 2018 144.52 144.52 144.52 0 -1.32(-0.91%)
Feb 15, 2018 143.57 146.51 143.18 145.84 1,217,067 +2.83(+1.98%)
Feb 14, 2018 143.80 144.06 141.41 143.01 1,258,737 -1.85(-1.28%)
Feb 13, 2018 143.90 145.69 143.56 144.86 1,377,304 +1.06(+0.73%)
Feb 12, 2018 143.66 144.38 140.06 143.81 1,835,883 +0.51(+0.35%)
Feb 09, 2018 139.16 144.48 138.36 143.30 2,614,868 +5.11(+3.69%)
Feb 08, 2018 141.91 142.37 138.19 138.19 1,585,111 -3.72(-2.62%)
Feb 07, 2018 141.38 144.29 140.70 141.91 1,334,363 -0.04(-0.03%)
Feb 06, 2018 140.10 143.25 138.53 141.95 2,045,805 -1.21(-0.85%)
Feb 05, 2018 145.07 146.32 140.32 143.16 899,079 -2.55(-1.75%)
Feb 02, 2018 145.55 146.97 144.26 145.71 1,272,068 -0.51(-0.35%)
Feb 01, 2018 150.14 150.51 146.02 146.22 1,470,281 -3.66(-2.44%)
Jan 31, 2018 148.15 149.88 146.91 149.88 3,590,951 +1.65(+1.12%)
Jan 30, 2018 147.42 148.76 146.32 148.23 2,005,535 +0.81(+0.55%)
Jan 29, 2018 147.39 147.72 145.63 147.42 1,465,349 -0.24(-0.16%)
Jan 26, 2018 147.98 148.29 146.01 147.66 1,414,688 +0.21(+0.15%)
Jan 25, 2018 148.54 149.13 146.10 147.44 1,117,383 -1.80(-1.21%)
Jan 24, 2018 151.46 151.61 148.77 149.24 897,026 -2.43(-1.60%)
Jan 23, 2018 148.54 152.02 148.20 151.67 1,282,523 +3.30(+2.22%)
Jan 22, 2018 148.64 149.01 147.40 148.37 1,188,009 +0.17(+0.11%)
Jan 19, 2018 148.47 148.92 147.54 148.20 843,866 +0.24(+0.16%)
Jan 18, 2018 149.39 149.82 147.47 147.96 1,620,862 -1.87(-1.25%)
Jan 17, 2018 149.15 150.85 148.87 149.83 963,755 +1.49(+1.00%)
Jan 16, 2018 148.69 150.65 148.17 148.34 1,184,276 +0.15(+0.10%)
Jan 12, 2018 148.19 148.19 148.19 0 -1.97(-1.31%)
Jan 11, 2018 150.68 151.12 149.31 150.16 1,429,061 +0.01(+0.01%)
Jan 10, 2018 152.88 153.18 149.53 150.15 1,479,985 -3.86(-2.51%)
Jan 09, 2018 156.25 156.35 153.83 154.01 861,851 -1.82(-1.17%)
Jan 08, 2018 154.73 156.31 154.62 155.83 1,003,873 +1.23(+0.80%)
Jan 05, 2018 155.68 156.22 154.44 154.60 841,857 -0.91(-0.59%)
Jan 04, 2018 157.65 158.50 155.10 155.51 1,044,311 -2.80(-1.77%)
Jan 03, 2018 157.99 159.00 157.53 158.31 757,584 +0.34(+0.22%)
Jan 02, 2018 160.82 160.92 159.77 157.97 1,060,936 -2.05(-1.28%)
Dec 29, 2017 160.02 160.02 160.02 0 -0.18(-0.11%)
Dec 28, 2017 160.11 160.77 159.33 160.21 870,770 -0.03(-0.02%)
Dec 27, 2017 159.68 160.43 159.47 160.24 494,993 +0.96(+0.60%)
Dec 26, 2017 158.16 159.97 158.15 159.28 433,196 +1.58(+1.00%)
Dec 22, 2017 156.78 158.16 156.50 157.70 654,685 +1.72(+1.10%)
Dec 21, 2017 157.65 157.65 155.89 155.98 842,417 -1.09(-0.70%)
Dec 20, 2017 159.26 159.91 156.97 157.07 1,046,787 -2.34(-1.47%)
Dec 19, 2017 162.40 162.74 159.16 159.42 931,877 -2.97(-1.83%)
Dec 18, 2017 162.32 164.96 162.10 162.39 1,075,274 +0.41(+0.25%)
Dec 15, 2017 162.85 162.86 160.93 161.98 1,513,592 +0.41(+0.26%)
Dec 14, 2017 162.39 163.08 161.12 161.57 686,779 -1.18(-0.72%)
Dec 13, 2017 161.76 163.08 161.58 162.75 953,939 +0.64(+0.40%)
Dec 12, 2017 162.10 162.63 160.51 162.10 992,264 +1.56(+0.97%)
Dec 11, 2017 159.61 160.56 158.68 160.54 950,835 +0.64(+0.40%)
Dec 08, 2017 158.28 160.48 157.94 159.91 911,055 +1.90(+1.20%)
Dec 07, 2017 160.37 160.47 157.74 158.01 1,074,674 -2.62(-1.63%)
Dec 06, 2017 161.72 159.78 160.63 1,083,112 +0.57(+0.36%)
Dec 05, 2017 160.93 161.26 159.24 160.06 891,512 +0.82(+0.51%)
Dec 04, 2017 160.18 161.50 158.69 159.25 1,494,533 -1.59(-0.99%)
Dec 01, 2017 162.28 162.48 160.48 160.84 1,068,102 -0.80(-0.49%)
Nov 30, 2017 159.81 161.93 159.09 161.63 1,602,911 +2.17(+1.36%)
Nov 29, 2017 158.41 160.59 157.55 159.47 1,091,374 +0.63(+0.40%)
Nov 28, 2017 161.70 162.19 156.26 158.84 2,065,503 -4.17(-2.56%)
Nov 27, 2017 161.87 163.90 161.34 163.01 1,262,848 +1.62(+1.01%)
Nov 24, 2017 160.71 161.76 160.38 161.38 338,918 +1.14(+0.71%)
Nov 22, 2017 159.76 160.53 158.74 160.25 675,143 -0.02(-0.01%)
Nov 21, 2017 160.44 160.44 159.20 160.27 901,533 +0.16(+0.10%)
Nov 20, 2017 160.64 160.99 159.85 160.11 472,599 -0.56(-0.35%)
Nov 17, 2017 161.35 162.10 160.53 160.67 898,604 -1.38(-0.85%)
Nov 16, 2017 158.80 162.87 158.71 162.05 1,237,531 +2.74(+1.72%)
Nov 15, 2017 161.37 162.23 158.90 159.31 1,049,190 -2.18(-1.35%)
Nov 14, 2017 161.11 161.76 160.36 161.48 844,993 -0.25(-0.16%)
Nov 13, 2017 160.53 162.22 160.42 161.73 803,615 +1.31(+0.82%)
Nov 10, 2017 160.11 160.94 158.65 160.42 971,220 +0.11(+0.07%)
Nov 09, 2017 161.36 161.97 160.04 160.31 702,120 -1.38(-0.85%)
Nov 08, 2017 160.60 162.25 160.24 161.69 1,003,276 +1.29(+0.80%)
Nov 07, 2017 158.53 161.00 158.36 160.40 1,163,229 +1.65(+1.04%)
Nov 06, 2017 158.88 161.21 158.52 158.75 1,007,755 +0.27(+0.17%)
Nov 03, 2017 157.93 158.93 157.10 158.49 1,001,582 +0.49(+0.31%)
Nov 02, 2017 156.96 159.37 156.74 158.00 1,070,274 +1.37(+0.88%)
Nov 01, 2017 157.80 157.80 156.16 156.63 911,502 -0.55(-0.35%)
Oct 31, 2017 158.32 158.32 156.78 157.18 899,347 -1.14(-0.72%)
Oct 30, 2017 156.65 158.47 156.23 158.32 1,050,285 +1.40(+0.89%)
Oct 27, 2017 154.38 157.48 154.00 156.92 1,373,057 +2.04(+1.32%)
Oct 26, 2017 152.50 156.23 150.25 154.88 3,921,893 -4.39(-2.76%)
Oct 25, 2017 159.97 160.38 157.90 159.27 1,400,639 -0.08(-0.05%)
Oct 24, 2017 162.37 162.87 159.27 159.35 1,411,891 -3.54(-2.17%)
Oct 23, 2017 163.33 164.25 162.32 162.89 992,575 -0.23(-0.14%)
Oct 20, 2017 163.02 163.21 161.86 163.13 1,114,114 -0.09(-0.06%)
Oct 19, 2017 163.36 163.89 162.49 163.22 905,838 +0.41(+0.25%)
Oct 18, 2017 163.73 164.58 162.48 162.81 680,863 -0.92(-0.56%)
Oct 17, 2017 164.38 165.16 162.53 163.73 953,749 -1.27(-0.77%)
Oct 16, 2017 166.04 166.46 164.20 165.00 1,012,726 -0.76(-0.46%)
Oct 13, 2017 164.96 166.50 164.06 165.76 1,394,607 +1.33(+0.81%)
Oct 12, 2017 162.76 164.52 162.66 164.43 714,062 +1.62(+0.99%)
Oct 11, 2017 161.54 163.22 160.51 162.82 1,033,003 +1.26(+0.78%)
Oct 10, 2017 162.25 163.72 160.50 161.56 1,064,878 -0.62(-0.38%)
Oct 09, 2017 161.70 163.09 160.55 162.17 838,146 +0.31(+0.19%)
Oct 06, 2017 161.54 162.32 160.50 161.86 1,116,881 -0.20(-0.12%)
Oct 05, 2017 162.69 163.47 161.83 162.06 898,281 -0.14(-0.09%)
Oct 04, 2017 161.25 162.34 160.50 162.20 695,139 +0.72(+0.45%)
Oct 03, 2017 162.85 163.42 161.14 161.48 756,861 -1.03(-0.64%)
Oct 02, 2017 162.72 163.41 161.85 162.51 1,016,853 +0.22(+0.14%)
Sep 29, 2017 161.35 162.63 160.22 162.29 1,199,497 +0.94(+0.58%)
Sep 28, 2017 160.57 161.54 159.03 161.35 723,282 +0.58(+0.36%)
Sep 27, 2017 161.96 161.96 159.13 160.77 962,796 -1.63(-1.00%)
Sep 26, 2017 162.79 163.71 162.28 162.40 890,542 -0.06(-0.04%)
Sep 25, 2017 161.91 163.40 161.22 162.46 698,864 +0.38(+0.23%)
Sep 22, 2017 163.36 164.01 161.63 162.08 659,590 -0.88(-0.54%)
Sep 21, 2017 162.31 164.42 161.83 162.96 886,019 +0.58(+0.35%)
Sep 20, 2017 163.79 164.27 161.27 162.38 929,387 -1.22(-0.75%)
Sep 19, 2017 163.81 164.21 162.96 163.61 1,006,224 -0.10(-0.06%)
Sep 18, 2017 162.31 164.12 162.31 163.71 1,050,336 +1.29(+0.79%)
Sep 15, 2017 161.13 162.54 160.66 162.41 1,360,901 +1.21(+0.75%)
Sep 14, 2017 158.41 162.29 157.44 161.21 1,059,202 +2.90(+1.83%)
Sep 13, 2017 157.46 158.30 156.30 158.31 852,232 +0.88(+0.56%)
Sep 12, 2017 159.66 157.03 157.43 1,635,118 -2.90(-1.81%)
Sep 11, 2017 162.30 162.30 158.03 160.33 2,108,125 -3.69(-2.25%)
Sep 08, 2017 160.97 165.23 160.91 164.02 1,756,690 +3.03(+1.88%)
Sep 07, 2017 156.63 161.67 156.53 160.99 1,881,569 +4.80(+3.07%)
Sep 06, 2017 155.90 157.39 155.88 156.19 1,283,644 +0.92(+0.60%)
Sep 05, 2017 154.45 155.49 154.00 155.27 874,272 +0.59(+0.38%)
Sep 01, 2017 154.63 155.25 154.15 154.68 543,393 +0.41(+0.26%)
Aug 31, 2017 154.88 155.52 153.59 154.27 1,142,127 -0.45(-0.29%)
Aug 30, 2017 154.09 154.72 152.29 154.72 691,489 +0.28(+0.18%)
Aug 29, 2017 153.52 155.28 153.50 154.45 702,044 +0.95(+0.62%)
Aug 28, 2017 153.16 153.82 151.60 153.49 816,625 +0.32(+0.21%)
Aug 25, 2017 153.76 154.31 152.52 153.17 757,751 -0.60(-0.39%)
Aug 24, 2017 154.32 155.36 153.53 153.77 968,416 -0.56(-0.36%)
Aug 23, 2017 151.35 155.17 151.19 154.33 1,286,132 +2.88(+1.90%)
Aug 22, 2017 150.70 151.75 149.86 151.46 1,060,623 +0.92(+0.61%)
Aug 21, 2017 148.02 151.12 147.68 150.54 1,321,748 +3.06(+2.08%)
Aug 18, 2017 147.94 148.56 146.13 147.47 1,056,523 -1.08(-0.73%)
Aug 17, 2017 149.45 150.34 148.56 148.56 969,855 -0.96(-0.64%)
Aug 16, 2017 151.76 152.23 149.36 149.52 1,166,594 -1.93(-1.28%)
Aug 15, 2017 150.51 151.56 149.74 151.45 866,801 +0.78(+0.52%)
Aug 14, 2017 150.27 150.92 149.85 150.67 1,074,560 +1.44(+0.96%)
Aug 11, 2017 150.86 150.86 148.37 149.23 838,991 -1.52(-1.01%)
Aug 10, 2017 150.62 151.35 149.66 150.75 785,903 -0.17(-0.11%)
Aug 09, 2017 150.63 151.67 150.09 150.92 859,883 +0.15(+0.10%)
Aug 08, 2017 150.81 151.39 149.04 150.77 955,576 -0.30(-0.20%)
Aug 07, 2017 151.40 151.68 150.41 151.07 711,696 -0.31(-0.20%)
Aug 04, 2017 150.51 151.75 149.98 151.38 894,690 +0.86(+0.57%)
Aug 03, 2017 151.03 152.49 148.90 150.52 1,158,137 -1.41(-0.93%)
Aug 02, 2017 151.99 153.48 151.03 151.93 1,242,992 -0.46(-0.30%)
Aug 01, 2017 154.84 155.22 152.05 152.39 967,556 -2.06(-1.33%)
Jul 31, 2017 152.58 154.94 151.56 154.45 1,823,678 +2.05(+1.35%)
Jul 28, 2017 149.10 152.86 148.53 152.40 1,983,540 +3.43(+2.30%)
Jul 27, 2017 148.79 151.76 144.87 148.97 5,067,436 -8.85(-5.61%)
Jul 26, 2017 155.98 158.72 155.62 157.82 1,283,621 +1.76(+1.13%)
Jul 25, 2017 157.21 157.21 154.78 156.06 1,160,389 -0.96(-0.61%)
Jul 24, 2017 156.96 157.22 155.69 157.02 856,602 +0.04(+0.03%)
Jul 21, 2017 155.73 157.14 155.67 156.98 585,006 +1.06(+0.68%)
Jul 20, 2017 156.86 154.91 155.92 936,517 -0.18(-0.12%)
Jul 19, 2017 155.87 156.60 155.57 156.10 1,181,300 +0.42(+0.27%)
Jul 18, 2017 155.76 157.11 154.28 155.68 1,221,759 -0.28(-0.18%)
Jul 17, 2017 156.09 157.58 155.49 155.96 879,087 -0.07(-0.04%)
Jul 14, 2017 154.91 156.62 154.88 156.03 753,659 +2.15(+1.40%)
Jul 13, 2017 155.07 155.89 153.84 153.88 985,807 -1.19(-0.77%)
Jul 12, 2017 153.71 155.42 153.25 155.08 863,064 +2.37(+1.55%)
Jul 11, 2017 153.25 153.59 152.15 152.71 890,808 -0.08(-0.05%)
Jul 10, 2017 155.54 155.66 152.63 152.79 931,831 -2.75(-1.77%)
Jul 07, 2017 154.58 156.05 154.16 155.54 678,218 +1.26(+0.81%)
Jul 06, 2017 155.53 156.24 153.19 154.29 1,369,499 -2.03(-1.30%)
Jul 05, 2017 159.45 159.47 156.28 156.32 1,006,933 -3.51(-2.19%)
Jul 03, 2017 157.72 160.44 156.60 159.83 749,222 +3.16(+2.01%)
Jun 30, 2017 156.81 157.78 155.92 156.67 826,424 +0.72(+0.46%)
Jun 29, 2017 156.75 157.30 155.45 155.95 891,359 -1.41(-0.89%)
Jun 28, 2017 158.36 158.87 157.29 157.35 835,012 -0.62(-0.39%)
Jun 27, 2017 159.27 159.97 157.47 157.98 1,034,988 -1.67(-1.04%)
Jun 26, 2017 160.94 162.00 159.26 159.65 763,856 -0.47(-0.29%)
Jun 23, 2017 158.70 161.50 158.70 160.11 936,806 +1.45(+0.91%)
Jun 22, 2017 159.13 159.39 157.68 158.66 841,448 -0.84(-0.53%)
Jun 21, 2017 159.37 160.33 158.90 159.50 779,848 +0.41(+0.26%)
Jun 20, 2017 158.93 159.28 155.60 159.09 1,247,578 -0.02(-0.01%)
Jun 19, 2017 160.94 160.94 158.35 159.11 967,062 -1.41(-0.88%)
Jun 16, 2017 160.03 160.86 158.77 160.53 1,256,188 +0.74(+0.46%)
Jun 15, 2017 157.34 159.83 157.02 159.79 1,138,576 +2.10(+1.33%)
Jun 14, 2017 156.31 158.48 155.93 157.69 1,470,028 +1.11(+0.71%)
Jun 13, 2017 155.42 156.60 154.94 156.57 1,905,779 +1.02(+0.66%)
Jun 12, 2017 154.44 156.53 153.90 155.55 1,982,913 +1.11(+0.72%)
Jun 09, 2017 155.96 156.92 153.99 154.44 1,714,883 -2.49(-1.59%)
Jun 08, 2017 157.53 153.83 156.93 2,497,596 +0.77(+0.50%)
Jun 07, 2017 154.66 156.16 154.54 156.16 1,751,419 +1.47(+0.95%)
Jun 06, 2017 157.26 157.26 154.51 154.69 1,821,049 -2.57(-1.63%)
Jun 05, 2017 159.01 159.10 156.89 157.26 1,235,118 -1.91(-1.20%)
Jun 02, 2017 158.49 159.47 158.07 159.17 1,430,793 +1.23(+0.78%)
Jun 01, 2017 160.13 160.20 156.48 157.94 1,681,395 -2.29(-1.43%)
May 31, 2017 159.65 160.56 159.37 160.24 2,768,611 +0.74(+0.47%)
May 30, 2017 161.05 161.33 159.23 159.49 956,151 -1.52(-0.94%)
May 26, 2017 162.08 162.19 160.66 161.01 1,312,102 -0.52(-0.32%)
May 25, 2017 162.03 162.45 160.94 161.53 1,368,798 -0.36(-0.22%)
May 24, 2017 161.46 162.94 161.17 161.89 1,039,660 +0.28(+0.17%)
May 23, 2017 160.59 162.09 160.06 161.61 1,128,726 +1.19(+0.74%)
May 22, 2017 159.77 161.26 159.20 160.42 1,260,705 +0.83(+0.52%)
May 19, 2017 160.45 160.86 159.08 159.59 2,842,057 -1.22(-0.76%)
May 18, 2017 158.76 160.84 158.03 160.81 2,220,609 +2.36(+1.49%)
May 17, 2017 154.30 159.37 154.30 158.45 2,238,133 +3.58(+2.31%)
May 16, 2017 156.02 156.28 154.13 154.87 1,343,520 -1.18(-0.76%)
May 15, 2017 155.04 156.30 155.00 156.05 1,121,213 +0.81(+0.52%)
May 12, 2017 154.89 155.78 154.31 155.24 1,029,605 +0.13(+0.08%)
May 11, 2017 154.82 155.73 154.16 155.12 1,226,851 -0.33(-0.22%)
May 10, 2017 154.68 157.50 154.58 155.45 919,057 +0.63(+0.41%)
May 09, 2017 154.73 154.99 153.85 154.82 1,080,510 -0.28(-0.18%)
May 08, 2017 155.18 155.34 153.99 155.10 1,356,227 +0.15(+0.10%)
May 05, 2017 154.61 156.25 153.50 154.95 1,153,354 +0.46(+0.30%)
May 04, 2017 152.65 154.83 150.28 154.49 1,656,342 +1.56(+1.02%)
May 03, 2017 154.83 155.17 151.49 152.93 1,340,652 -1.29(-0.84%)
May 02, 2017 154.03 156.56 153.41 154.22 1,391,443 +0.03(+0.02%)
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.