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

Public Storage (NY: PSA )

278.15 +6.51 (+2.40%)
Streaming Delayed Price Updated: 1:44 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 (%)
May 31, 2019 187.31 191.51 187.31 190.98 1,278,969 +3.71(+1.98%)
May 30, 2019 185.99 187.73 185.99 187.27 655,633 +1.41(+0.76%)
May 29, 2019 187.74 188.18 184.98 185.86 789,972 -1.41(-0.75%)
May 28, 2019 190.67 191.04 187.28 187.28 973,374 -2.38(-1.25%)
May 24, 2019 188.90 190.25 188.90 189.65 667,136 +1.44(+0.77%)
May 23, 2019 186.08 189.10 185.94 188.21 902,002 +2.14(+1.15%)
May 22, 2019 185.76 186.88 184.99 186.06 537,534 +0.67(+0.36%)
May 21, 2019 184.59 186.16 184.47 185.40 581,557 +0.31(+0.17%)
May 20, 2019 185.05 186.19 184.49 185.09 919,310 +0.34(+0.18%)
May 17, 2019 183.50 184.96 182.82 184.75 836,536 +0.80(+0.44%)
May 16, 2019 183.30 184.07 182.72 183.94 797,908 +0.54(+0.29%)
May 15, 2019 182.70 184.42 182.24 183.41 741,371 +0.60(+0.33%)
May 14, 2019 183.14 184.27 182.07 182.81 775,423 -0.80(-0.44%)
May 13, 2019 180.53 183.88 180.44 183.61 951,009 +2.56(+1.41%)
May 10, 2019 179.42 181.40 179.30 181.05 911,271 +2.10(+1.18%)
May 09, 2019 178.87 179.88 177.87 178.94 1,218,905 +0.47(+0.26%)
May 08, 2019 181.30 182.03 178.20 178.48 1,211,531 -0.26(-0.14%)
May 07, 2019 182.16 182.31 177.58 178.74 861,169 -3.36(-1.85%)
May 06, 2019 180.64 183.14 179.75 182.10 887,142 +0.06(+0.03%)
May 03, 2019 182.65 183.38 181.05 182.04 575,585 -0.09(-0.05%)
May 02, 2019 178.69 183.60 178.41 182.13 1,398,425 +3.89(+2.18%)
May 01, 2019 177.39 180.35 176.96 178.24 1,070,477 +0.67(+0.38%)
Apr 30, 2019 174.54 178.09 172.83 177.57 1,268,441 +3.20(+1.84%)
Apr 29, 2019 175.56 176.57 174.01 174.37 844,275 -1.41(-0.80%)
Apr 26, 2019 174.67 176.27 173.53 175.78 871,288 +1.74(+1.00%)
Apr 25, 2019 174.48 174.70 173.29 174.05 1,022,725 -1.15(-0.66%)
Apr 24, 2019 174.02 175.52 173.16 175.19 797,407 +1.78(+1.03%)
Apr 23, 2019 172.61 173.66 171.78 173.41 1,278,905 +1.33(+0.77%)
Apr 22, 2019 174.13 174.28 170.72 172.09 1,146,236 -2.49(-1.43%)
Apr 18, 2019 174.23 175.37 173.41 174.58 1,079,052 +0.61(+0.35%)
Apr 17, 2019 174.95 175.08 173.21 173.97 723,042 -0.60(-0.34%)
Apr 16, 2019 177.14 177.61 173.56 174.57 854,030 -2.50(-1.41%)
Apr 15, 2019 178.24 178.62 176.09 177.06 639,722 -0.97(-0.55%)
Apr 12, 2019 175.91 178.06 174.91 178.04 689,183 +1.70(+0.97%)
Apr 11, 2019 176.27 177.47 175.50 176.33 561,362 +0.11(+0.06%)
Apr 10, 2019 176.93 176.93 175.40 176.22 701,299 +0.08(+0.05%)
Apr 09, 2019 176.70 177.27 175.83 176.14 985,526 +1.12(+0.64%)
Apr 08, 2019 175.35 175.38 173.94 175.02 753,424 -0.46(-0.26%)
Apr 05, 2019 174.67 175.60 174.38 175.47 845,878 +0.68(+0.39%)
Apr 04, 2019 176.21 176.21 174.18 174.79 914,628 -0.95(-0.54%)
Apr 03, 2019 176.04 176.74 174.21 175.75 718,982 -0.42(-0.24%)
Apr 02, 2019 175.46 176.33 173.80 176.17 866,759 +0.90(+0.51%)
Apr 01, 2019 174.50 175.45 173.49 175.27 968,966 +0.43(+0.24%)
Mar 29, 2019 175.84 176.17 174.64 174.84 1,299,895 -0.98(-0.56%)
Mar 28, 2019 176.35 176.90 175.54 175.82 1,195,109 -0.16(-0.09%)
Mar 27, 2019 176.72 177.24 174.83 175.98 1,572,058 -0.82(-0.46%)
Mar 26, 2019 177.43 178.53 176.36 176.80 1,381,760 -3.23(-1.79%)
Mar 25, 2019 178.74 180.60 178.34 180.03 921,456 +1.70(+0.95%)
Mar 22, 2019 178.58 181.49 178.24 178.33 1,491,715 +0.08(+0.05%)
Mar 21, 2019 175.64 178.33 175.07 178.25 975,297 +2.55(+1.45%)
Mar 20, 2019 174.88 176.86 173.87 175.70 1,511,931 +1.10(+0.63%)
Mar 19, 2019 173.04 174.71 172.84 174.60 1,209,309 -0.22(-0.13%)
Mar 18, 2019 174.47 175.28 173.85 174.82 1,037,867 +0.11(+0.06%)
Mar 15, 2019 175.51 175.59 173.40 174.71 2,089,971 -0.76(-0.43%)
Mar 14, 2019 176.42 176.73 175.25 175.47 1,890,901 -0.46(-0.26%)
Mar 13, 2019 175.61 176.83 174.96 175.93 1,041,451 +0.70(+0.40%)
Mar 12, 2019 174.63 175.64 173.92 175.24 1,763,650 +1.15(+0.66%)
Mar 11, 2019 170.82 174.11 170.82 174.09 1,202,637 +3.60(+2.11%)
Mar 08, 2019 170.66 171.82 169.42 170.49 1,329,609 +0.12(+0.07%)
Mar 07, 2019 170.11 171.09 169.78 170.37 1,289,152 +0.76(+0.45%)
Mar 06, 2019 169.80 170.59 168.88 169.61 1,053,991 +0.05(+0.03%)
Mar 05, 2019 168.31 170.18 168.31 169.56 747,953 +0.64(+0.38%)
Mar 04, 2019 169.07 169.36 166.63 168.92 1,317,505 +0.28(+0.17%)
Mar 01, 2019 167.88 169.24 166.46 168.65 1,258,836 +0.41(+0.24%)
Feb 28, 2019 166.66 169.48 165.98 168.24 2,280,256 +1.50(+0.90%)
Feb 27, 2019 161.65 167.41 161.23 166.74 2,399,220 +5.50(+3.41%)
Feb 26, 2019 160.63 161.65 159.71 161.25 1,029,117 +1.03(+0.64%)
Feb 25, 2019 160.18 160.70 158.77 160.22 1,188,760 +0.22(+0.13%)
Feb 22, 2019 159.76 161.11 158.95 160.01 980,770 +0.53(+0.33%)
Feb 21, 2019 161.56 161.90 158.72 159.48 1,642,124 -4.09(-2.50%)
Feb 20, 2019 165.31 165.31 162.53 163.57 1,128,870 -1.82(-1.10%)
Feb 19, 2019 165.46 165.64 164.64 165.39 973,741 +0.13(+0.08%)
Feb 15, 2019 166.24 166.29 164.81 165.26 806,665 -0.33(-0.20%)
Feb 14, 2019 165.71 166.19 164.43 165.58 571,789 +0.15(+0.09%)
Feb 13, 2019 164.91 165.94 164.03 165.43 765,043 +0.17(+0.11%)
Feb 12, 2019 167.24 167.31 164.98 165.26 1,274,509 -2.20(-1.32%)
Feb 11, 2019 167.09 167.96 166.65 167.46 940,790 -0.05(-0.03%)
Feb 08, 2019 166.84 169.04 166.46 167.51 1,443,374 +0.58(+0.35%)
Feb 07, 2019 165.89 167.04 165.09 166.93 1,617,000 +1.03(+0.62%)
Feb 06, 2019 166.66 166.66 165.26 165.89 1,092,022 -0.35(-0.21%)
Feb 05, 2019 166.40 166.64 165.01 166.24 1,432,204 -0.16(-0.10%)
Feb 04, 2019 166.24 166.90 165.41 166.40 1,072,323 -0.26(-0.15%)
Feb 01, 2019 169.07 169.55 165.08 166.66 820,619 -2.40(-1.42%)
Jan 31, 2019 167.11 169.31 166.39 169.06 1,066,342 +1.81(+1.08%)
Jan 30, 2019 166.77 168.62 166.54 167.25 947,531 -0.12(-0.07%)
Jan 29, 2019 165.89 167.46 165.09 167.37 1,062,532 +1.75(+1.06%)
Jan 28, 2019 163.83 165.85 162.81 165.62 1,155,509 +2.04(+1.24%)
Jan 25, 2019 161.36 163.62 161.36 163.59 1,111,758 +2.39(+1.49%)
Jan 24, 2019 160.87 162.77 160.10 161.19 792,908 +0.64(+0.40%)
Jan 23, 2019 160.01 160.67 157.84 160.56 1,154,189 +0.25(+0.16%)
Jan 22, 2019 161.78 161.88 159.03 160.30 1,155,700 -1.29(-0.80%)
Jan 18, 2019 163.08 163.08 161.02 161.59 841,738 -1.44(-0.88%)
Jan 17, 2019 162.26 163.33 161.37 163.03 607,267 +0.50(+0.31%)
Jan 16, 2019 161.80 162.94 160.39 162.53 702,513 +0.24(+0.15%)
Jan 15, 2019 160.13 162.44 159.98 162.29 609,058 +2.43(+1.52%)
Jan 14, 2019 159.76 161.57 158.91 159.85 931,879 +0.20(+0.12%)
Jan 11, 2019 159.89 160.68 159.18 159.66 1,042,116 -0.17(-0.11%)
Jan 10, 2019 158.01 160.94 157.75 159.83 1,212,456 +2.18(+1.38%)
Jan 09, 2019 159.58 159.62 156.20 157.65 896,477 -1.11(-0.70%)
Jan 08, 2019 155.57 158.77 155.57 158.76 1,427,495 +2.80(+1.80%)
Jan 07, 2019 156.24 157.85 155.22 155.96 921,111 -0.44(-0.28%)
Jan 04, 2019 157.85 159.38 156.02 156.40 1,230,048 -1.75(-1.11%)
Jan 03, 2019 155.22 159.62 155.18 158.15 1,529,845 +2.98(+1.92%)
Jan 02, 2019 159.81 160.05 154.24 155.17 1,537,084 -5.85(-3.63%)
Dec 31, 2018 160.84 161.33 159.19 161.02 1,527,473 +0.41(+0.25%)
Dec 28, 2018 161.37 163.15 159.95 160.61 1,519,050 +0.15(+0.09%)
Dec 27, 2018 159.42 160.59 155.68 160.46 1,302,410 +1.04(+0.65%)
Dec 26, 2018 156.51 159.63 155.70 159.42 1,275,190 +2.97(+1.90%)
Dec 24, 2018 161.53 162.29 156.42 156.45 1,042,367 -5.28(-3.26%)
Dec 21, 2018 162.19 166.52 160.91 161.72 3,193,476 +0.29(+0.18%)
Dec 20, 2018 161.21 163.20 159.94 161.43 1,695,943 -0.25(-0.16%)
Dec 19, 2018 162.17 163.56 160.89 161.69 1,492,023 -0.71(-0.44%)
Dec 18, 2018 159.62 163.20 159.62 162.39 1,905,269 +3.64(+2.29%)
Dec 17, 2018 161.89 162.52 158.43 158.76 2,065,256 -3.10(-1.92%)
Dec 14, 2018 158.40 162.34 158.19 161.86 2,009,561 +3.52(+2.22%)
Dec 13, 2018 160.89 163.24 157.93 158.34 2,708,414 -4.17(-2.56%)
Dec 12, 2018 167.91 168.88 162.46 162.51 2,035,657 -5.13(-3.06%)
Dec 11, 2018 169.47 170.61 167.62 167.64 2,040,211 -0.96(-0.57%)
Dec 10, 2018 168.85 169.20 166.53 168.60 982,825 -0.16(-0.09%)
Dec 07, 2018 169.97 169.97 167.49 168.75 1,886,530 -1.65(-0.97%)
Dec 06, 2018 166.32 170.77 165.49 170.40 2,571,033 +3.48(+2.09%)
Dec 04, 2018 167.50 170.30 166.32 166.92 1,378,194 -0.48(-0.29%)
Dec 03, 2018 168.05 168.95 166.22 167.40 1,720,581 -0.66(-0.39%)
Nov 30, 2018 167.71 168.09 165.99 168.06 2,162,017 +1.10(+0.66%)
Nov 29, 2018 165.78 167.96 164.48 166.96 1,097,806 +1.17(+0.71%)
Nov 28, 2018 164.18 166.36 163.89 165.78 834,511 +1.39(+0.84%)
Nov 27, 2018 163.18 164.59 161.95 164.40 847,758 +1.54(+0.94%)
Nov 26, 2018 164.05 164.23 162.56 162.86 1,018,366 -0.79(-0.48%)
Nov 23, 2018 164.63 164.63 163.13 163.65 427,124 -0.82(-0.50%)
Nov 21, 2018 164.47 164.47 164.47 0 -1.99(-1.20%)
Nov 20, 2018 167.74 169.43 165.80 166.46 1,133,094 -0.65(-0.39%)
Nov 19, 2018 166.83 167.94 165.47 167.12 927,805 +0.54(+0.33%)
Nov 16, 2018 163.25 166.61 162.83 166.57 1,050,807 +3.17(+1.94%)
Nov 15, 2018 164.25 164.91 163.10 163.40 1,144,478 -1.40(-0.85%)
Nov 14, 2018 164.66 166.31 164.25 164.80 1,025,279 +0.58(+0.36%)
Nov 13, 2018 163.73 164.63 162.51 164.22 842,837 +0.44(+0.27%)
Nov 12, 2018 163.03 165.60 163.03 163.78 983,573 +1.16(+0.71%)
Nov 09, 2018 161.73 163.85 161.63 162.62 1,065,527 +1.03(+0.64%)
Nov 08, 2018 159.88 161.62 159.49 161.58 1,073,136 +1.25(+0.78%)
Nov 07, 2018 160.37 160.90 158.69 160.34 1,422,226 +0.52(+0.33%)
Nov 06, 2018 159.12 160.32 159.01 159.82 1,334,604 +0.95(+0.60%)
Nov 05, 2018 157.12 159.97 157.12 158.87 1,549,960 +1.87(+1.19%)
Nov 02, 2018 162.34 162.34 155.81 157.00 2,281,170 -5.42(-3.34%)
Nov 01, 2018 162.21 164.70 161.42 162.43 1,121,475 +0.50(+0.31%)
Oct 31, 2018 164.07 166.68 161.34 161.92 2,393,145 -1.76(-1.08%)
Oct 30, 2018 162.34 165.65 161.62 163.69 2,518,191 +1.32(+0.81%)
Oct 29, 2018 159.32 162.90 159.02 162.37 1,691,992 +4.11(+2.60%)
Oct 26, 2018 159.17 159.79 156.45 158.26 1,272,999 -0.72(-0.45%)
Oct 25, 2018 157.50 160.21 156.81 158.97 984,878 +0.80(+0.51%)
Oct 24, 2018 156.15 160.28 155.34 158.17 1,353,376 +2.44(+1.56%)
Oct 23, 2018 154.74 156.93 152.96 155.74 1,746,003 +0.83(+0.53%)
Oct 22, 2018 158.00 159.32 154.80 154.91 1,039,353 -2.67(-1.70%)
Oct 19, 2018 156.39 158.12 155.21 157.58 1,500,519 +1.44(+0.92%)
Oct 18, 2018 156.12 157.36 155.11 156.15 1,024,421 +0.01(+0.01%)
Oct 17, 2018 156.90 157.22 155.02 156.14 942,170 -0.77(-0.49%)
Oct 16, 2018 156.40 157.44 155.81 156.91 1,066,734 +0.66(+0.42%)
Oct 15, 2018 154.73 157.80 154.70 156.25 848,987 +1.12(+0.72%)
Oct 12, 2018 154.62 155.58 153.30 155.13 1,465,370 +0.92(+0.60%)
Oct 11, 2018 157.52 157.61 153.93 154.21 1,494,530 -2.36(-1.51%)
Oct 10, 2018 158.05 159.27 156.48 156.57 857,392 -1.78(-1.12%)
Oct 09, 2018 158.75 158.75 157.41 158.35 1,078,246 -0.20(-0.12%)
Oct 08, 2018 156.99 159.59 156.91 158.55 1,252,314 +1.72(+1.10%)
Oct 05, 2018 156.15 157.56 155.54 156.83 1,659,137 +0.98(+0.63%)
Oct 04, 2018 154.78 155.96 153.51 155.85 1,115,712 +0.06(+0.04%)
Oct 03, 2018 158.08 158.64 154.18 155.79 1,479,682 -2.01(-1.27%)
Oct 02, 2018 157.37 158.27 157.00 157.80 731,525 +0.83(+0.53%)
Oct 01, 2018 159.35 159.35 156.94 156.97 811,581 -1.92(-1.21%)
Sep 28, 2018 157.42 158.98 157.15 158.90 1,189,376 +1.69(+1.07%)
Sep 27, 2018 158.79 159.52 156.94 157.21 979,404 -1.31(-0.83%)
Sep 26, 2018 159.86 160.34 158.37 158.52 916,992 -0.95(-0.60%)
Sep 25, 2018 159.67 161.06 159.28 159.47 848,257 +0.34(+0.21%)
Sep 24, 2018 160.99 161.22 158.41 159.13 1,134,229 -1.81(-1.13%)
Sep 21, 2018 161.31 162.29 160.55 160.95 1,660,025 -0.62(-0.38%)
Sep 20, 2018 161.13 161.68 160.02 161.57 837,470 +0.73(+0.45%)
Sep 19, 2018 162.17 162.17 160.15 160.84 1,097,551 -1.06(-0.65%)
Sep 18, 2018 164.18 164.84 161.68 161.90 889,018 -2.19(-1.34%)
Sep 17, 2018 163.03 164.50 162.30 164.09 1,265,130 +1.29(+0.79%)
Sep 14, 2018 164.93 165.09 161.88 162.80 1,280,485 -2.63(-1.59%)
Sep 13, 2018 165.89 166.44 165.06 165.43 1,067,465 +0.12(+0.07%)
Sep 12, 2018 164.11 166.21 163.28 165.31 963,643 +1.13(+0.69%)
Sep 11, 2018 164.64 165.99 164.06 164.18 886,953 -1.08(-0.65%)
Sep 10, 2018 164.49 165.87 164.23 165.26 1,111,557 +2.03(+1.24%)
Sep 07, 2018 166.67 166.82 163.02 163.24 1,245,939 -4.40(-2.63%)
Sep 06, 2018 168.62 169.35 167.61 167.64 916,636 -0.74(-0.44%)
Sep 05, 2018 165.99 168.58 165.19 168.38 1,031,273 +2.03(+1.22%)
Sep 04, 2018 166.20 167.15 165.81 166.35 1,396,930 +0.41(+0.24%)
Aug 31, 2018 165.94 165.94 165.94 0 +0.73(+0.44%)
Aug 30, 2018 166.12 166.36 164.70 165.22 1,135,269 -0.80(-0.48%)
Aug 29, 2018 167.67 167.70 165.87 166.02 862,117 -1.55(-0.92%)
Aug 28, 2018 166.29 167.61 165.05 167.57 912,953 +1.30(+0.78%)
Aug 27, 2018 166.98 167.55 164.61 166.26 986,321 -0.24(-0.15%)
Aug 24, 2018 165.23 167.11 165.10 166.50 578,645 +1.27(+0.77%)
Aug 23, 2018 164.71 165.45 164.48 165.23 841,852 +0.49(+0.30%)
Aug 22, 2018 168.24 169.25 163.91 164.74 1,981,864 -7.67(-4.45%)
Aug 21, 2018 173.55 173.85 172.31 172.41 814,535 -1.26(-0.73%)
Aug 20, 2018 174.44 175.86 173.32 173.67 890,494 -0.85(-0.49%)
Aug 17, 2018 172.94 174.72 172.48 174.52 1,778,083 +2.11(+1.22%)
Aug 16, 2018 171.06 172.95 170.78 172.41 909,584 +1.30(+0.76%)
Aug 15, 2018 168.89 171.33 168.35 171.12 1,065,656 +2.56(+1.52%)
Aug 14, 2018 167.77 169.06 167.48 168.56 858,937 +0.57(+0.34%)
Aug 13, 2018 167.62 169.01 167.21 167.99 639,652 +0.37(+0.22%)
Aug 10, 2018 167.98 169.57 167.23 167.62 674,723 -0.83(-0.49%)
Aug 09, 2018 169.79 170.31 167.96 168.45 864,691 -1.12(-0.66%)
Aug 08, 2018 169.33 170.85 168.64 169.56 1,098,093 +0.29(+0.17%)
Aug 07, 2018 168.49 169.74 167.72 169.28 872,178 +0.80(+0.48%)
Aug 06, 2018 167.04 169.03 166.65 168.47 1,012,162 +1.44(+0.86%)
Aug 03, 2018 164.55 168.22 164.51 167.04 2,055,813 +2.94(+1.79%)
Aug 02, 2018 156.94 165.57 156.94 164.09 2,632,496 -5.68(-3.34%)
Aug 01, 2018 164.72 170.10 164.23 169.77 2,580,321 -0.27(-0.16%)
Jul 31, 2018 168.07 170.21 167.68 170.04 3,138,954 +2.60(+1.55%)
Jul 30, 2018 168.83 169.31 167.13 167.44 1,430,038 -0.67(-0.40%)
Jul 27, 2018 171.71 171.71 167.43 168.11 1,444,244 -2.90(-1.70%)
Jul 26, 2018 172.33 172.99 170.59 171.02 1,093,198 -0.46(-0.27%)
Jul 25, 2018 171.71 172.06 170.81 171.48 1,395,534 +0.26(+0.15%)
Jul 24, 2018 172.02 172.70 170.80 171.22 1,140,784 -1.00(-0.58%)
Jul 23, 2018 173.03 173.57 171.70 172.22 719,738 -1.17(-0.68%)
Jul 20, 2018 173.66 173.66 171.91 173.39 762,025 -0.27(-0.15%)
Jul 19, 2018 171.06 174.38 170.95 173.66 1,221,010 +2.59(+1.52%)
Jul 18, 2018 171.39 172.27 170.00 171.06 1,246,377 -0.45(-0.26%)
Jul 17, 2018 176.53 176.61 171.29 171.52 1,953,874 -4.54(-2.58%)
Jul 16, 2018 176.42 176.99 174.47 176.06 1,079,513 -1.98(-1.11%)
Jul 13, 2018 179.50 180.11 177.73 178.04 641,254 -1.12(-0.63%)
Jul 12, 2018 179.75 179.94 178.72 179.17 970,131 -0.04(-0.02%)
Jul 11, 2018 179.67 180.65 178.85 179.21 1,048,066 -0.89(-0.49%)
Jul 10, 2018 179.80 181.34 178.73 180.10 1,129,887 +0.84(+0.47%)
Jul 09, 2018 181.41 181.41 177.09 179.26 1,283,574 -2.01(-1.11%)
Jul 06, 2018 182.00 183.37 180.55 181.27 1,233,848 -0.39(-0.21%)
Jul 05, 2018 179.10 181.83 178.66 181.66 919,108 +2.55(+1.43%)
Jul 03, 2018 179.10 179.10 179.10 0 +2.42(+1.37%)
Jul 02, 2018 177.09 178.52 174.61 176.69 910,408 -0.41(-0.23%)
Jun 29, 2018 178.03 179.13 176.38 177.09 1,585,635 -1.62(-0.90%)
Jun 28, 2018 177.04 179.25 177.04 178.71 1,047,513 +1.35(+0.76%)
Jun 27, 2018 178.75 179.61 177.07 177.36 1,603,181 -1.41(-0.79%)
Jun 26, 2018 176.29 179.32 175.28 178.76 2,218,998 +2.62(+1.48%)
Jun 25, 2018 175.91 176.61 174.40 176.15 1,457,429 -0.24(-0.14%)
Jun 22, 2018 173.14 176.61 172.71 176.39 1,537,001 +3.22(+1.86%)
Jun 21, 2018 170.38 173.32 170.12 173.17 1,283,663 +2.58(+1.51%)
Jun 20, 2018 169.50 171.03 169.00 170.59 970,207 +1.14(+0.67%)
Jun 19, 2018 166.65 170.45 166.60 169.45 1,467,331 +1.87(+1.11%)
Jun 18, 2018 166.99 168.32 166.11 167.58 803,586 +0.52(+0.31%)
Jun 15, 2018 169.20 166.86 167.07 1,683,151 -0.34(-0.21%)
Jun 14, 2018 165.89 168.30 165.89 167.41 813,012 +1.67(+1.01%)
Jun 13, 2018 169.10 169.78 165.56 165.74 898,839 -2.81(-1.67%)
Jun 12, 2018 167.44 169.12 166.87 168.55 1,041,542 +1.00(+0.60%)
Jun 11, 2018 167.53 168.09 166.62 167.55 992,648 +0.07(+0.04%)
Jun 08, 2018 166.58 167.64 165.76 167.48 995,192 +1.09(+0.66%)
Jun 07, 2018 165.67 166.70 164.81 166.39 1,078,672 +1.19(+0.72%)
Jun 06, 2018 165.20 899,586 +0.56(+0.34%)
Jun 05, 2018 165.75 166.59 164.52 164.64 1,048,154 -0.91(-0.55%)
Jun 04, 2018 164.35 165.55 163.44 165.55 752,513 +1.88(+1.15%)
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.