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

Public Storage (NY: PSA )

275.39 +6.37 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2011 81.56 82.88 81.17 81.27 1,689,000 -1.56(-1.88%)
Oct 28, 2011 81.43 82.89 81.43 82.82 1,630,180 +0.45(+0.54%)
Oct 27, 2011 81.29 83.25 79.86 82.38 2,372,741 +3.85(+4.91%)
Oct 26, 2011 77.94 78.79 77.33 78.52 1,644,110 +1.41(+1.83%)
Oct 25, 2011 77.18 78.07 76.25 77.11 2,167,374 -0.43(-0.55%)
Oct 24, 2011 75.39 77.61 74.99 77.54 1,443,340 +2.19(+2.90%)
Oct 21, 2011 73.97 75.40 73.82 75.35 1,504,240 +2.29(+3.14%)
Oct 20, 2011 72.82 73.28 71.48 73.06 1,342,879 +0.43(+0.59%)
Oct 19, 2011 73.69 74.04 72.42 72.63 1,556,752 -1.23(-1.66%)
Oct 18, 2011 71.75 74.22 71.52 73.86 1,403,414 +2.16(+3.01%)
Oct 17, 2011 72.08 72.78 71.46 71.70 1,677,477 -0.66(-0.91%)
Oct 14, 2011 72.28 72.57 71.53 72.36 1,098,920 +0.89(+1.24%)
Oct 13, 2011 71.39 72.11 70.33 71.48 1,097,721 -0.54(-0.75%)
Oct 12, 2011 70.96 72.72 70.39 72.02 1,395,433 +1.44(+2.03%)
Oct 11, 2011 71.66 71.90 70.34 70.58 1,161,476 -1.58(-2.19%)
Oct 10, 2011 69.64 72.20 69.44 72.16 1,679,910 +4.01(+5.88%)
Oct 07, 2011 70.80 70.80 68.06 68.16 2,293,082 -2.22(-3.15%)
Oct 06, 2011 69.81 70.55 69.10 70.37 1,762,992 +1.13(+1.63%)
Oct 05, 2011 69.11 69.64 66.15 69.25 2,252,187 +0.03(+0.05%)
Oct 04, 2011 65.81 69.41 65.13 69.21 2,858,335 +2.60(+3.90%)
Oct 03, 2011 70.35 70.47 66.57 66.61 2,405,386 -3.51(-5.00%)
Sep 30, 2011 70.86 71.65 70.02 70.12 1,795,644 -1.44(-2.01%)
Sep 29, 2011 72.56 72.63 70.71 71.56 1,683,740 +0.38(+0.54%)
Sep 28, 2011 72.73 73.30 71.05 71.17 1,594,767 -1.39(-1.91%)
Sep 27, 2011 73.57 73.94 72.20 72.56 2,301,422 +0.32(+0.44%)
Sep 26, 2011 72.08 72.32 71.12 72.24 1,791,007 +0.64(+0.89%)
Sep 23, 2011 72.00 72.23 70.57 71.60 2,137,190 -0.63(-0.87%)
Sep 22, 2011 72.68 73.36 71.17 72.23 2,473,923 -1.36(-1.85%)
Sep 21, 2011 75.85 76.79 73.37 73.59 1,923,780 -2.39(-3.14%)
Sep 20, 2011 76.41 76.99 75.93 75.98 1,418,442 +0.08(+0.10%)
Sep 19, 2011 76.03 76.73 75.81 75.90 1,601,392 -1.52(-1.96%)
Sep 16, 2011 77.60 77.89 76.19 77.42 2,285,309 +0.01(+0.02%)
Sep 15, 2011 77.53 77.61 76.63 77.41 1,252,992 +0.64(+0.83%)
Sep 14, 2011 76.10 77.15 74.54 76.77 1,825,747 +1.17(+1.55%)
Sep 13, 2011 76.10 76.15 74.91 75.60 1,443,372 -0.37(-0.48%)
Sep 12, 2011 74.55 76.03 74.21 75.97 1,121,012 +0.58(+0.77%)
Sep 09, 2011 76.73 77.14 74.88 75.39 1,910,914 -1.99(-2.58%)
Sep 08, 2011 76.59 77.98 76.34 77.38 1,650,849 +0.14(+0.18%)
Sep 07, 2011 75.46 77.30 74.23 77.24 1,550,680 +2.96(+3.99%)
Sep 06, 2011 71.82 74.42 71.82 74.28 1,343,931 +0.19(+0.25%)
Sep 02, 2011 74.36 75.90 73.96 74.09 1,683,408 -1.66(-2.19%)
Sep 01, 2011 77.40 77.72 75.54 75.75 1,850,501 -1.56(-2.01%)
Aug 31, 2011 77.36 77.59 76.53 77.30 1,672,374 +0.24(+0.32%)
Aug 30, 2011 76.42 77.64 75.42 77.06 1,408,986 +0.56(+0.73%)
Aug 29, 2011 76.23 77.02 74.87 76.50 1,555,408 +1.46(+1.95%)
Aug 26, 2011 73.28 75.10 71.66 75.04 1,672,465 +1.46(+1.99%)
Aug 25, 2011 75.25 75.89 72.86 73.58 1,409,628 -1.42(-1.89%)
Aug 24, 2011 74.04 75.32 73.13 75.00 1,792,993 +0.34(+0.46%)
Aug 23, 2011 72.52 74.66 72.07 74.65 1,980,001 +2.62(+3.63%)
Aug 22, 2011 72.49 72.72 71.12 72.04 2,112,840 +0.84(+1.18%)
Aug 19, 2011 71.04 73.29 71.04 71.19 1,935,462 -1.17(-1.61%)
Aug 18, 2011 73.40 74.32 71.61 72.36 2,264,945 -2.84(-3.77%)
Aug 17, 2011 75.54 76.89 74.96 75.20 2,163,199 +0.06(+0.07%)
Aug 16, 2011 74.15 76.09 73.46 75.14 2,412,956 +0.28(+0.38%)
Aug 15, 2011 73.67 74.94 73.43 74.86 2,775,507 +1.78(+2.44%)
Aug 12, 2011 73.88 75.29 72.72 73.08 1,699,412 -0.34(-0.46%)
Aug 11, 2011 68.82 74.72 68.73 73.42 2,907,678 +4.93(+7.20%)
Aug 10, 2011 68.74 71.97 68.16 68.49 3,141,198 -1.97(-2.79%)
Aug 09, 2011 67.60 70.81 63.58 70.46 4,393,545 +6.69(+10.48%)
Aug 08, 2011 67.60 67.95 63.73 63.77 3,369,754 -5.15(-7.47%)
Aug 05, 2011 70.43 70.43 67.78 68.92 2,697,498 -0.32(-0.46%)
Aug 04, 2011 72.29 72.96 69.23 69.24 2,134,693 -3.91(-5.35%)
Aug 03, 2011 72.85 73.36 70.77 73.15 1,830,551 +0.42(+0.58%)
Aug 02, 2011 73.72 74.41 72.64 72.72 1,743,503 -1.50(-2.02%)
Aug 01, 2011 75.36 75.72 73.52 74.22 1,884,474 -0.52(-0.69%)
Jul 29, 2011 74.00 75.00 73.46 74.74 1,177,935 +0.17(+0.23%)
Jul 28, 2011 74.65 75.47 73.82 74.57 964,074 +0.11(+0.14%)
Jul 27, 2011 76.52 76.52 74.42 74.47 1,793,268 -2.16(-2.81%)
Jul 26, 2011 76.52 76.89 75.84 76.62 946,741 +0.07(+0.09%)
Jul 25, 2011 76.19 77.18 76.02 76.55 757,360 -0.44(-0.57%)
Jul 22, 2011 77.00 77.27 76.59 76.99 677,772 +0.18(+0.24%)
Jul 21, 2011 76.16 77.15 75.97 76.81 1,200,786 +1.19(+1.57%)
Jul 20, 2011 74.91 75.77 74.42 75.62 835,454 +0.56(+0.75%)
Jul 19, 2011 73.97 75.09 73.71 75.06 898,737 +1.28(+1.74%)
Jul 18, 2011 74.29 74.38 73.23 73.78 1,194,190 -0.69(-0.92%)
Jul 15, 2011 73.85 74.65 73.38 74.47 1,071,143 +0.84(+1.15%)
Jul 14, 2011 74.23 74.43 73.24 73.62 1,222,213 -0.27(-0.36%)
Jul 13, 2011 75.02 75.09 73.84 73.89 1,631,860 -0.91(-1.22%)
Jul 12, 2011 73.91 75.71 73.84 74.80 1,273,109 +0.84(+1.13%)
Jul 11, 2011 73.57 74.54 73.49 73.97 1,263,821 -0.63(-0.85%)
Jul 08, 2011 73.34 74.66 73.34 74.60 1,040,398 +0.31(+0.41%)
Jul 07, 2011 74.42 74.50 73.97 74.29 743,050 +0.50(+0.68%)
Jul 06, 2011 73.18 73.92 72.80 73.79 849,553 +0.40(+0.54%)
Jul 05, 2011 72.28 73.46 71.82 73.39 1,281,919 +1.04(+1.43%)
Jul 01, 2011 71.35 72.51 71.19 72.36 1,114,200 +1.12(+1.58%)
Jun 30, 2011 70.87 71.45 70.46 71.23 1,054,442 +0.29(+0.41%)
Jun 29, 2011 70.28 71.01 70.03 70.94 1,308,327 +1.06(+1.51%)
Jun 28, 2011 69.69 70.04 69.24 69.88 959,645 +0.47(+0.68%)
Jun 27, 2011 69.39 69.77 69.16 69.41 1,190,754 +0.22(+0.33%)
Jun 24, 2011 67.96 69.49 68.58 69.18 2,013,848 +1.22(+1.80%)
Jun 23, 2011 68.78 68.84 67.38 67.96 2,095,104 -1.82(-2.61%)
Jun 22, 2011 70.07 70.51 69.73 69.78 818,395 -0.41(-0.58%)
Jun 21, 2011 70.22 70.46 69.89 70.19 939,934 +0.09(+0.13%)
Jun 20, 2011 70.22 70.39 70.04 70.09 998,487 +0.26(+0.38%)
Jun 17, 2011 69.68 70.21 69.18 69.83 1,766,129 +0.67(+0.97%)
Jun 16, 2011 68.72 69.64 68.42 69.16 1,346,209 +0.62(+0.90%)
Jun 15, 2011 69.42 69.60 68.33 68.54 1,577,878 -1.37(-1.97%)
Jun 14, 2011 70.06 70.14 69.42 69.92 1,490,583 +0.65(+0.94%)
Jun 13, 2011 69.43 70.31 69.02 69.27 1,224,948 -0.25(-0.36%)
Jun 10, 2011 70.93 71.04 69.44 69.52 1,700,578 -1.72(-2.41%)
Jun 09, 2011 72.09 72.09 71.08 71.24 1,100,891 -0.77(-1.07%)
Jun 08, 2011 71.47 72.39 71.47 72.00 937,503 +0.34(+0.48%)
Jun 07, 2011 71.17 72.45 71.11 71.66 1,000,642 +0.77(+1.09%)
Jun 06, 2011 71.79 72.05 70.84 70.89 991,042 -0.92(-1.29%)
Jun 03, 2011 70.48 72.10 70.48 71.81 1,271,741 +1.29(+1.84%)
May 24, 2011 70.71 71.04 70.50 70.52 1,131,579 +0.06(+0.09%)
May 23, 2011 71.37 71.38 70.44 70.45 1,428,895 -1.46(-2.02%)
May 20, 2011 72.65 72.65 71.87 71.91 1,217,159 -0.76(-1.05%)
May 19, 2011 73.10 73.29 72.19 72.67 902,663 -0.24(-0.32%)
May 18, 2011 72.68 73.04 72.08 72.91 884,543 +0.40(+0.56%)
May 17, 2011 72.29 72.74 72.10 72.51 999,436 +0.07(+0.09%)
May 16, 2011 72.02 72.62 71.69 72.44 924,124 +0.37(+0.52%)
May 13, 2011 73.05 73.05 72.00 72.07 879,525 -0.74(-1.02%)
May 12, 2011 73.76 73.86 72.68 72.81 1,363,978 -1.00(-1.36%)
May 11, 2011 74.04 74.17 73.41 73.81 1,413,248 -0.44(-0.59%)
May 10, 2011 72.99 74.34 72.90 74.25 1,164,621 +1.38(+1.89%)
May 09, 2011 72.16 73.02 71.73 72.88 1,125,574 +1.00(+1.39%)
May 06, 2011 71.86 73.10 71.50 71.88 1,250,651 +0.04(+0.06%)
May 05, 2011 71.89 72.79 71.37 71.84 1,132,782 -0.24(-0.34%)
May 04, 2011 71.81 72.25 71.53 72.08 1,116,428 +0.02(+0.03%)
May 03, 2011 72.34 72.85 71.47 72.05 1,088,983 -0.37(-0.50%)
May 02, 2011 72.22 72.42 72.17 72.42 997,658 -0.25(-0.35%)
Apr 29, 2011 73.49 73.49 71.95 72.67 1,107,766 -0.84(-1.14%)
Apr 28, 2011 72.13 73.64 71.94 73.51 1,137,542 +1.29(+1.78%)
Apr 27, 2011 71.64 72.30 71.36 72.22 973,996 +0.70(+0.98%)
Apr 26, 2011 70.89 71.71 70.41 71.52 1,074,790 +0.97(+1.38%)
Apr 25, 2011 69.80 70.93 69.64 70.55 1,181,099 +0.98(+1.41%)
Apr 21, 2011 69.91 69.91 69.25 69.57 1,213,070 -0.03(-0.04%)
Apr 20, 2011 70.01 70.01 69.38 69.60 1,069,168 +0.35(+0.50%)
Apr 19, 2011 68.71 69.25 68.62 69.25 768,327 +0.75(+1.09%)
Apr 18, 2011 68.32 68.68 68.08 68.50 723,803 -0.55(-0.80%)
Apr 15, 2011 68.05 69.25 67.91 69.05 1,323,393 +1.13(+1.66%)
Apr 14, 2011 66.53 68.05 66.42 67.93 1,189,151 +1.16(+1.74%)
Apr 13, 2011 67.21 67.27 66.59 66.76 758,890 -0.25(-0.38%)
Apr 12, 2011 67.08 67.31 66.94 67.02 1,015,703 -0.34(-0.51%)
Apr 11, 2011 67.43 67.94 67.22 67.36 892,218 +0.14(+0.21%)
Apr 08, 2011 68.38 68.40 67.09 67.21 969,016 -0.93(-1.36%)
Apr 07, 2011 68.55 68.74 67.56 68.14 1,353,029 -0.48(-0.70%)
Apr 06, 2011 69.07 69.31 68.50 68.62 783,862 -0.26(-0.38%)
Apr 05, 2011 68.93 69.35 68.48 68.88 1,080,004 -0.33(-0.48%)
Apr 04, 2011 68.79 69.56 68.74 69.22 979,342 +0.45(+0.66%)
Apr 01, 2011 69.11 69.18 68.52 68.76 1,130,856 +0.06(+0.08%)
Mar 31, 2011 68.08 68.82 68.05 68.71 1,044,298 +0.38(+0.55%)
Mar 30, 2011 68.34 68.37 68.25 68.33 1,051,917 +0.77(+1.14%)
Mar 29, 2011 66.67 67.60 66.52 67.56 947,626 +0.74(+1.11%)
Mar 28, 2011 67.23 67.35 66.76 66.82 581,775 -0.12(-0.18%)
Mar 25, 2011 66.60 67.05 66.51 66.94 1,062,253 +0.41(+0.61%)
Mar 24, 2011 66.60 66.70 65.91 66.53 920,189 +0.15(+0.22%)
Mar 23, 2011 66.67 66.90 66.11 66.38 1,080,631 -0.58(-0.87%)
Mar 22, 2011 67.64 67.78 66.62 66.96 712,725 -0.70(-1.03%)
Mar 21, 2011 67.76 68.14 67.52 67.66 1,536,803 +0.99(+1.49%)
Mar 18, 2011 67.66 67.80 66.61 66.67 1,741,838 -0.18(-0.27%)
Mar 17, 2011 67.02 67.13 66.24 66.85 1,178,882 +0.57(+0.86%)
Mar 16, 2011 67.36 67.59 65.59 66.28 1,518,744 -1.24(-1.84%)
Mar 15, 2011 67.36 68.04 67.25 67.52 994,608 -0.42(-0.61%)
Mar 14, 2011 68.17 68.43 67.68 67.93 911,264 -0.69(-1.01%)
Mar 11, 2011 67.89 68.80 67.67 68.63 964,135 +0.71(+1.04%)
Mar 10, 2011 68.54 68.78 67.73 67.92 1,401,274 -1.15(-1.66%)
Mar 09, 2011 68.94 69.72 68.68 69.07 1,336,353 -0.17(-0.24%)
Mar 08, 2011 67.31 69.53 67.31 69.24 1,687,170 +2.05(+3.06%)
Mar 07, 2011 67.33 67.77 66.89 67.18 1,286,575 +0.08(+0.12%)
Mar 04, 2011 68.00 68.25 66.80 67.10 1,362,098 -0.85(-1.26%)
Mar 03, 2011 67.59 68.48 67.59 67.96 1,927,730 +0.88(+1.31%)
Mar 02, 2011 67.37 68.13 67.04 67.08 1,896,023 -0.46(-0.68%)
Mar 01, 2011 69.38 69.49 67.51 67.54 1,816,399 -1.49(-2.16%)
Feb 28, 2011 68.14 69.53 67.74 69.03 1,963,227 +1.03(+1.52%)
Feb 25, 2011 67.23 68.16 67.20 68.00 1,328,862 +0.99(+1.48%)
Feb 24, 2011 66.86 67.62 66.50 67.01 1,721,007 -0.02(-0.03%)
Feb 23, 2011 68.06 68.33 66.92 67.03 2,387,419 -1.15(-1.69%)
Feb 22, 2011 67.93 69.22 67.93 68.18 1,532,668 -0.49(-0.71%)
Feb 18, 2011 67.98 68.70 67.76 68.67 1,068,873 +0.77(+1.14%)
Feb 17, 2011 67.92 68.44 67.85 67.89 804,920 -0.30(-0.43%)
Feb 16, 2011 67.95 68.52 67.59 68.19 1,048,946 +0.41(+0.61%)
Feb 15, 2011 68.04 68.15 66.65 67.77 1,711,880 -0.49(-0.72%)
Feb 14, 2011 68.55 68.85 68.07 68.27 774,424 -0.22(-0.32%)
Feb 11, 2011 68.13 68.69 68.06 68.49 1,244,686 +0.20(+0.30%)
Feb 10, 2011 67.75 68.51 67.69 68.28 1,014,399 +0.26(+0.39%)
Feb 09, 2011 67.60 68.12 67.51 68.02 786,728 +0.24(+0.35%)
Feb 08, 2011 67.87 68.32 67.65 67.78 872,268 -0.04(-0.06%)
Feb 07, 2011 67.40 68.20 67.09 67.82 758,266 +0.72(+1.07%)
Feb 04, 2011 67.67 67.67 66.86 67.10 1,457,368 -0.42(-0.63%)
Feb 03, 2011 66.88 67.66 66.71 67.53 1,062,268 +0.41(+0.61%)
Feb 02, 2011 66.57 67.20 66.57 67.12 1,245,108 +0.15(+0.22%)
Feb 01, 2011 67.36 67.58 66.50 66.97 1,291,903 -0.06(-0.08%)
Jan 31, 2011 65.67 67.05 65.58 67.02 1,250,938 +1.54(+2.36%)
Jan 28, 2011 66.81 66.96 65.41 65.48 1,353,318 -1.26(-1.89%)
Jan 27, 2011 66.07 66.92 65.81 66.74 1,253,341 +0.93(+1.42%)
Jan 26, 2011 65.81 66.22 65.31 65.81 1,050,356 +0.16(+0.24%)
Jan 25, 2011 64.37 65.65 64.30 65.65 987,116 +1.00(+1.54%)
Jan 24, 2011 64.70 64.94 64.12 64.65 1,342,357 -0.25(-0.38%)
Jan 21, 2011 64.30 64.90 63.76 64.90 1,229,988 +0.96(+1.50%)
Jan 20, 2011 63.51 64.36 63.51 63.94 1,060,647 +0.21(+0.33%)
Jan 19, 2011 63.94 64.08 63.48 63.73 1,294,563 -0.75(-1.16%)
Jan 18, 2011 63.73 64.48 63.55 64.48 978,028 +0.69(+1.08%)
Jan 14, 2011 62.79 63.79 62.65 63.79 910,267 +0.84(+1.33%)
Jan 13, 2011 62.38 63.29 62.27 62.95 736,452 +0.65(+1.05%)
Jan 12, 2011 62.39 62.50 61.87 62.30 969,314 +0.34(+0.55%)
Jan 11, 2011 62.50 62.60 61.59 61.96 756,697 -0.23(-0.37%)
Jan 10, 2011 62.30 62.48 61.48 62.19 898,518 -0.38(-0.61%)
Jan 07, 2011 62.92 63.03 62.21 62.57 922,147 +0.05(+0.09%)
Jan 06, 2011 62.65 62.98 62.17 62.52 953,370 +0.01(+0.01%)
Jan 05, 2011 62.03 62.74 62.03 62.51 1,387,674 +0.40(+0.64%)
Jan 04, 2011 63.67 63.92 61.94 62.11 1,633,354 -1.56(-2.45%)
Jan 03, 2011 62.85 63.76 62.83 63.67 1,501,210 +1.30(+2.08%)
Dec 31, 2010 62.39 62.90 62.26 62.37 574,833 -0.02(-0.03%)
Dec 30, 2010 62.61 62.82 62.39 62.39 591,843 -0.18(-0.29%)
Dec 29, 2010 62.74 62.95 62.40 62.58 639,233 +0.02(+0.03%)
Dec 28, 2010 62.37 62.63 61.91 62.56 634,681 +0.19(+0.31%)
Dec 27, 2010 61.64 62.39 61.46 62.37 593,207 +0.71(+1.15%)
Dec 23, 2010 61.89 62.31 61.60 61.66 663,202 -0.39(-0.62%)
Dec 22, 2010 61.76 62.38 61.67 62.05 920,552 +0.26(+0.43%)
Dec 21, 2010 61.99 62.01 61.39 61.78 958,095 +0.14(+0.22%)
Dec 20, 2010 60.56 62.09 60.53 61.65 1,338,815 +1.25(+2.08%)
Dec 17, 2010 60.01 60.74 59.79 60.39 2,599,737 +0.49(+0.81%)
Dec 16, 2010 60.58 60.75 59.68 59.91 1,409,086 -0.50(-0.83%)
Dec 15, 2010 60.86 61.52 60.36 60.41 1,411,956 -0.61(-1.00%)
Dec 14, 2010 61.09 61.92 60.76 61.02 1,321,975 -0.07(-0.11%)
Dec 13, 2010 60.88 61.60 60.67 61.09 1,770,833 -0.17(-0.27%)
Dec 10, 2010 60.58 61.38 60.46 61.25 1,408,626 +0.87(+1.43%)
Dec 09, 2010 60.56 60.73 60.24 60.39 2,064,273 +0.24(+0.40%)
Dec 08, 2010 60.84 60.98 59.80 60.15 1,959,705 -0.71(-1.17%)
Dec 07, 2010 61.01 61.13 60.53 60.86 1,935,124 +0.50(+0.83%)
Dec 06, 2010 60.28 60.54 59.73 60.36 1,958,879 -0.15(-0.24%)
Dec 03, 2010 60.33 60.57 59.66 60.51 1,286,635 -0.07(-0.11%)
Dec 02, 2010 59.89 60.63 59.22 60.58 2,239,911 +0.66(+1.10%)
Dec 01, 2010 59.77 59.97 59.01 59.92 1,742,053 +0.98(+1.67%)
Nov 30, 2010 58.70 59.27 58.57 58.94 2,581,144 -0.52(-0.88%)
Nov 29, 2010 59.39 59.59 58.64 59.46 1,391,467 -0.34(-0.56%)
Nov 26, 2010 59.47 60.17 59.47 59.80 680,728 -0.26(-0.43%)
Nov 24, 2010 59.38 60.05 60.05 60.05 1,421,957 +0.99(+1.68%)
Nov 23, 2010 58.96 59.46 58.75 59.06 1,437,561 -0.74(-1.23%)
Nov 22, 2010 59.50 59.92 58.98 59.80 1,707,000 +0.58(+0.98%)
Nov 19, 2010 58.75 59.30 58.35 59.22 1,548,787 +0.54(+0.91%)
Nov 18, 2010 59.01 59.16 58.58 58.68 1,478,436 +0.40(+0.68%)
Nov 17, 2010 58.15 58.87 57.72 58.28 1,293,578 +0.26(+0.45%)
Nov 16, 2010 60.14 60.33 57.83 58.02 3,278,691 -2.74(-4.51%)
Nov 15, 2010 61.93 62.51 60.70 60.76 1,594,379 -0.96(-1.55%)
Nov 12, 2010 62.11 62.67 61.63 61.72 1,415,637 -0.80(-1.28%)
Nov 11, 2010 62.33 62.86 62.04 62.52 1,168,504 -0.32(-0.50%)
Nov 10, 2010 61.83 62.95 61.83 62.83 1,989,192 +1.07(+1.73%)
Nov 09, 2010 63.80 63.80 61.35 61.77 2,790,463 -1.77(-2.78%)
Nov 08, 2010 63.86 63.99 63.35 63.54 1,304,498 -0.37(-0.57%)
Nov 05, 2010 64.08 64.74 63.21 63.90 1,088,059 -0.10(-0.15%)
Nov 04, 2010 62.97 64.03 62.56 64.00 1,949,148 +1.71(+2.74%)
Nov 03, 2010 63.37 63.37 62.08 62.29 1,332,026 -0.74(-1.18%)
Nov 02, 2010 63.02 63.29 62.86 63.04 1,040,731 +0.39(+0.62%)
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.