Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 159.59 160.51 159.31 160.18 2,769,557 +0.74(+0.47%)
May 30, 2017 160.99 161.27 159.18 159.44 956,478 -1.52(-0.94%)
May 26, 2017 162.03 162.14 160.60 160.95 1,312,551 -0.52(-0.32%)
May 25, 2017 161.97 162.40 160.88 161.47 1,369,266 -0.36(-0.22%)
May 24, 2017 161.41 162.89 161.11 161.83 1,040,016 +0.28(+0.17%)
May 23, 2017 160.53 162.03 160.00 161.56 1,129,112 +1.19(+0.74%)
May 22, 2017 159.71 161.21 159.15 160.37 1,261,136 +0.83(+0.52%)
May 19, 2017 160.40 160.81 159.03 159.53 2,843,028 -1.22(-0.76%)
May 18, 2017 158.71 160.78 157.97 160.75 2,221,368 +2.36(+1.49%)
May 17, 2017 154.25 159.31 154.25 158.40 2,238,898 +3.58(+2.31%)
May 16, 2017 155.96 156.22 154.08 154.82 1,343,979 -1.18(-0.76%)
May 15, 2017 154.99 156.25 154.94 156.00 1,121,596 +0.81(+0.52%)
May 12, 2017 154.84 155.72 154.25 155.19 1,029,957 +0.13(+0.08%)
May 11, 2017 154.77 155.68 154.11 155.06 1,227,270 -0.34(-0.22%)
May 10, 2017 154.62 157.45 154.53 155.40 919,372 +0.63(+0.41%)
May 09, 2017 154.68 154.94 153.80 154.77 1,080,879 -0.28(-0.18%)
May 08, 2017 155.12 155.29 153.94 155.05 1,356,691 +0.15(+0.10%)
May 05, 2017 154.56 156.20 153.45 154.90 1,153,748 +0.46(+0.30%)
May 04, 2017 152.59 154.77 150.23 154.44 1,656,909 +1.56(+1.02%)
May 03, 2017 154.77 155.12 151.44 152.88 1,341,110 -1.29(-0.84%)
May 02, 2017 153.98 156.51 153.36 154.17 1,391,919 +0.03(+0.02%)
May 01, 2017 156.45 157.34 152.49 154.14 1,549,384 -1.60(-1.03%)
Apr 28, 2017 157.62 158.41 155.06 155.74 1,913,581 -2.69(-1.70%)
Apr 27, 2017 166.50 156.96 158.43 3,055,070 -8.13(-4.88%)
Apr 26, 2017 167.82 167.82 166.09 166.56 984,025 -1.20(-0.71%)
Apr 25, 2017 168.45 168.66 167.14 167.76 707,758 -0.69(-0.41%)
Apr 24, 2017 170.28 170.36 165.55 168.45 1,312,630 -1.41(-0.83%)
Apr 21, 2017 170.54 171.25 169.84 169.87 1,102,166 -0.77(-0.45%)
Apr 20, 2017 171.26 171.38 169.72 170.63 1,012,186 -0.44(-0.26%)
Apr 19, 2017 172.33 172.33 170.61 171.07 610,074 -0.89(-0.51%)
Apr 18, 2017 171.14 172.72 169.82 171.96 812,466 -0.01(-0.00%)
Apr 17, 2017 168.82 171.99 167.93 171.96 933,851 +3.88(+2.31%)
Apr 13, 2017 166.25 168.33 166.23 168.08 593,086 +1.24(+0.74%)
Apr 12, 2017 167.70 168.71 166.18 166.84 858,076 -1.54(-0.91%)
Apr 11, 2017 168.09 169.00 167.84 168.38 679,521 +0.39(+0.24%)
Apr 10, 2017 166.32 168.11 165.98 167.98 697,605 +1.67(+1.00%)
Apr 07, 2017 165.92 166.74 165.58 166.32 585,128 +0.71(+0.43%)
Apr 06, 2017 165.00 166.32 164.66 165.60 740,151 +0.26(+0.16%)
Apr 05, 2017 163.65 166.22 163.52 165.34 896,888 +1.47(+0.90%)
Apr 04, 2017 163.09 164.98 162.12 163.87 1,001,767 +0.74(+0.46%)
Apr 03, 2017 162.90 163.78 160.71 163.13 1,151,849 +0.30(+0.18%)
Mar 31, 2017 163.26 164.67 162.21 162.83 1,350,719 -0.36(-0.22%)
Mar 30, 2017 162.96 164.23 161.55 163.19 1,242,148 -0.41(-0.25%)
Mar 29, 2017 164.79 165.02 161.94 163.60 945,798 -1.64(-0.99%)
Mar 28, 2017 164.29 165.37 162.79 165.25 1,021,949 +0.93(+0.57%)
Mar 27, 2017 164.90 167.28 164.01 164.32 774,595 -1.49(-0.90%)
Mar 24, 2017 168.18 168.98 165.74 165.80 854,564 -2.24(-1.33%)
Mar 23, 2017 167.22 169.40 166.94 168.04 1,133,367 +0.11(+0.07%)
Mar 22, 2017 166.90 168.33 165.41 167.93 1,020,785 +1.11(+0.66%)
Mar 21, 2017 166.44 167.73 165.69 166.82 1,283,888 +0.48(+0.29%)
Mar 20, 2017 165.66 166.66 164.14 166.35 970,628 +0.86(+0.52%)
Mar 17, 2017 164.66 167.82 164.44 165.49 1,986,799 +1.45(+0.88%)
Mar 16, 2017 165.77 166.20 163.45 164.04 1,072,895 -1.93(-1.16%)
Mar 15, 2017 163.10 166.38 162.68 165.97 998,487 +2.81(+1.72%)
Mar 14, 2017 161.41 163.53 160.61 163.16 897,895 +1.55(+0.96%)
Mar 13, 2017 162.55 163.20 160.39 161.60 1,201,919 -0.60(-0.37%)
Mar 10, 2017 163.88 165.67 161.12 162.20 1,041,436 -1.67(-1.02%)
Mar 09, 2017 165.10 166.13 163.38 163.88 917,189 -1.09(-0.66%)
Mar 08, 2017 167.44 167.44 164.78 164.97 1,168,613 -3.09(-1.84%)
Mar 07, 2017 167.28 168.06 166.54 168.06 905,778 +0.07(+0.04%)
Mar 06, 2017 167.00 168.30 165.84 167.99 575,695 +0.97(+0.58%)
Mar 03, 2017 166.61 167.65 165.30 167.02 838,154 -0.27(-0.16%)
Mar 02, 2017 169.03 169.71 167.11 167.29 1,107,416 -1.74(-1.03%)
Mar 01, 2017 168.08 170.02 165.90 169.03 1,076,670 +1.38(+0.82%)
Feb 28, 2017 168.24 169.15 166.89 167.65 1,410,701 -0.43(-0.25%)
Feb 27, 2017 168.68 168.75 167.31 168.08 661,292 -0.27(-0.16%)
Feb 24, 2017 167.70 169.45 166.26 168.35 1,027,909 +0.99(+0.59%)
Feb 23, 2017 168.79 170.62 163.77 167.36 1,556,097 +0.61(+0.37%)
Feb 22, 2017 168.12 169.31 165.72 166.75 1,109,093 -1.10(-0.65%)
Feb 21, 2017 165.62 168.12 164.39 167.85 1,130,145 +1.45(+0.87%)
Feb 17, 2017 166.40 166.40 166.40 0 +3.77(+2.32%)
Feb 16, 2017 160.66 164.61 160.66 162.62 1,116,076 +2.62(+1.64%)
Feb 15, 2017 158.91 161.01 157.69 160.00 869,587 +0.13(+0.08%)
Feb 14, 2017 162.20 162.47 158.47 159.87 696,607 -2.33(-1.44%)
Feb 13, 2017 162.21 163.02 161.06 162.20 630,376 +0.20(+0.12%)
Feb 10, 2017 160.88 162.03 160.04 162.00 600,074 +0.97(+0.60%)
Feb 09, 2017 161.93 161.89 160.10 161.03 530,517 -0.91(-0.56%)
Feb 08, 2017 159.69 162.57 159.69 161.93 933,521 +2.37(+1.49%)
Feb 07, 2017 158.99 160.12 157.51 159.56 904,526 +0.58(+0.37%)
Feb 06, 2017 159.59 160.18 158.13 158.98 740,403 -0.62(-0.39%)
Feb 03, 2017 159.68 160.76 158.76 159.59 1,014,396 +1.11(+0.70%)
Feb 02, 2017 157.13 159.23 157.13 158.48 893,980 +1.28(+0.81%)
Feb 01, 2017 158.52 159.57 156.62 157.21 916,444 -1.26(-0.80%)
Jan 31, 2017 158.69 160.25 157.91 158.47 732,740 +0.01(+0.00%)
Jan 30, 2017 159.20 160.16 158.12 158.46 690,199 -1.16(-0.73%)
Jan 27, 2017 161.10 161.75 158.67 159.62 777,745 -1.24(-0.77%)
Jan 26, 2017 161.49 162.98 159.71 160.86 702,132 -0.49(-0.30%)
Jan 25, 2017 163.80 164.09 161.09 161.35 1,074,572 -2.56(-1.56%)
Jan 24, 2017 162.15 164.33 161.91 163.91 1,083,396 +1.58(+0.97%)
Jan 23, 2017 160.68 163.04 160.60 162.34 995,477 +1.68(+1.05%)
Jan 20, 2017 158.76 160.90 157.48 160.66 1,412,090 +1.95(+1.23%)
Jan 19, 2017 158.44 159.23 157.75 158.71 815,487 -0.20(-0.13%)
Jan 18, 2017 160.38 160.72 157.76 158.91 1,432,787 -1.54(-0.96%)
Jan 17, 2017 158.26 160.58 158.16 160.45 1,142,865 +2.63(+1.67%)
Jan 13, 2017 157.82 157.82 157.82 0 -2.34(-1.46%)
Jan 12, 2017 161.45 162.00 157.44 160.16 2,055,050 -1.81(-1.12%)
Jan 11, 2017 165.31 165.32 161.09 161.97 1,992,032 -4.08(-2.46%)
Jan 10, 2017 167.10 167.62 165.77 166.06 1,583,317 -1.10(-0.66%)
Jan 09, 2017 168.31 168.86 166.65 167.16 816,382 -1.15(-0.68%)
Jan 06, 2017 166.50 168.62 166.10 168.31 945,884 +0.58(+0.35%)
Jan 05, 2017 164.19 168.00 162.01 167.72 1,297,925 +1.77(+1.07%)
Jan 04, 2017 165.30 166.50 164.91 165.96 981,300 +1.21(+0.73%)
Jan 03, 2017 165.59 166.21 163.59 164.75 1,273,620 +0.02(+0.01%)
Dec 30, 2016 164.73 164.73 164.73 0 +2.28(+1.41%)
Dec 29, 2016 161.03 163.30 159.79 162.45 749,066 +1.56(+0.97%)
Dec 28, 2016 162.56 162.56 160.16 160.88 663,877 -1.37(-0.84%)
Dec 27, 2016 161.21 162.96 160.39 162.26 610,901 +1.05(+0.65%)
Dec 23, 2016 161.21 161.21 161.21 0 +1.08(+0.67%)
Dec 22, 2016 158.47 160.94 157.71 160.13 977,225 +1.57(+0.99%)
Dec 21, 2016 160.65 161.58 158.56 158.56 1,252,756 -2.00(-1.24%)
Dec 20, 2016 162.35 163.18 159.54 160.56 1,099,567 -1.87(-1.15%)
Dec 19, 2016 162.72 164.10 161.22 162.43 1,091,976 +1.21(+0.75%)
Dec 16, 2016 160.82 162.98 158.89 161.22 1,836,611 +1.80(+1.13%)
Dec 15, 2016 158.40 161.78 158.06 159.42 1,364,734 +0.80(+0.51%)
Dec 14, 2016 161.24 161.24 158.11 158.62 1,220,752 -2.34(-1.46%)
Dec 13, 2016 161.07 161.23 159.02 160.96 1,158,406 +0.52(+0.33%)
Dec 12, 2016 160.27 161.30 158.72 160.44 1,090,470 +0.40(+0.25%)
Dec 09, 2016 162.13 163.89 159.44 160.04 1,226,194 -1.41(-0.87%)
Dec 08, 2016 160.40 161.95 159.63 161.45 1,391,806 +0.04(+0.02%)
Dec 07, 2016 157.50 161.86 156.54 161.41 1,518,317 +4.60(+2.93%)
Dec 06, 2016 155.82 157.69 154.86 156.81 1,485,405 +1.65(+1.06%)
Dec 05, 2016 152.73 155.47 150.40 155.16 1,723,204 +2.17(+1.42%)
Dec 02, 2016 152.24 156.93 152.24 152.99 1,374,810 +1.18(+0.78%)
Dec 01, 2016 152.03 153.93 150.45 151.81 1,520,496 -1.05(-0.69%)
Nov 30, 2016 152.09 154.72 151.46 152.86 2,266,555 -0.23(-0.15%)
Nov 29, 2016 153.42 155.40 151.63 153.08 1,032,222 +0.09(+0.06%)
Nov 28, 2016 150.47 153.64 150.47 153.00 1,450,247 +2.75(+1.83%)
Nov 25, 2016 149.44 152.15 149.41 150.25 444,759 +0.71(+0.47%)
Nov 23, 2016 149.54 149.54 149.54 0 -0.25(-0.17%)
Nov 22, 2016 148.47 149.90 146.59 149.79 1,685,888 +2.32(+1.57%)
Nov 21, 2016 148.97 150.44 147.34 147.47 1,056,231 -1.49(-1.00%)
Nov 18, 2016 149.39 150.57 147.31 148.97 1,177,488 -0.47(-0.31%)
Nov 17, 2016 152.34 152.66 149.21 149.43 792,304 -2.63(-1.73%)
Nov 16, 2016 154.74 154.92 151.04 152.06 1,111,339 -2.85(-1.84%)
Nov 15, 2016 158.31 160.10 154.35 154.92 1,502,341 -3.16(-2.00%)
Nov 14, 2016 156.25 158.74 152.35 158.08 1,521,993 +1.66(+1.06%)
Nov 11, 2016 157.23 159.47 155.87 156.42 1,668,433 -0.41(-0.26%)
Nov 10, 2016 158.87 159.53 154.29 156.83 2,439,384 -1.99(-1.25%)
Nov 09, 2016 153.83 159.75 150.92 158.82 2,078,157 +0.79(+0.50%)
Nov 08, 2016 154.82 158.68 154.03 158.03 1,451,201 +3.40(+2.20%)
Nov 07, 2016 152.11 154.73 150.96 154.63 835,991 +4.59(+3.06%)
Nov 04, 2016 148.99 150.30 147.75 150.04 1,278,109 +1.23(+0.82%)
Nov 03, 2016 149.94 149.94 148.10 148.81 1,111,627 -1.09(-0.73%)
Nov 02, 2016 150.64 151.78 149.81 149.91 1,038,552 -0.34(-0.22%)
Nov 01, 2016 155.75 155.75 149.72 150.24 1,824,609 -5.84(-3.74%)
Oct 31, 2016 152.71 156.20 151.91 156.09 1,620,250 +4.36(+2.87%)
Oct 28, 2016 148.76 152.56 148.76 151.73 1,622,676 +4.02(+2.72%)
Oct 27, 2016 153.46 154.01 146.54 147.71 2,835,135 -8.06(-5.17%)
Oct 26, 2016 154.87 156.11 154.02 155.76 1,071,624 +0.68(+0.44%)
Oct 25, 2016 153.39 155.14 153.19 155.09 965,198 +0.62(+0.40%)
Oct 24, 2016 153.87 155.57 153.18 154.47 1,397,153 +0.33(+0.21%)
Oct 21, 2016 155.61 156.50 154.03 154.14 1,159,705 -2.24(-1.43%)
Oct 20, 2016 157.44 158.08 155.45 156.38 784,443 -0.78(-0.50%)
Oct 19, 2016 157.69 157.69 155.76 157.16 919,056 -0.47(-0.30%)
Oct 18, 2016 157.52 158.09 156.06 157.63 837,221 +0.53(+0.33%)
Oct 17, 2016 156.45 157.51 156.01 157.10 741,601 +0.66(+0.42%)
Oct 14, 2016 156.83 157.55 155.73 156.44 820,325 -0.02(-0.01%)
Oct 13, 2016 154.37 157.09 154.19 156.46 748,074 +1.07(+0.69%)
Oct 12, 2016 153.65 155.77 152.94 155.39 939,383 +2.23(+1.45%)
Oct 11, 2016 153.78 154.61 152.66 153.16 720,706 -1.37(-0.88%)
Oct 10, 2016 154.80 155.33 154.11 154.53 581,901 -0.34(-0.22%)
Oct 07, 2016 154.80 156.77 154.07 154.87 976,354 +0.59(+0.38%)
Oct 06, 2016 153.02 155.66 151.22 154.28 1,217,438 +1.72(+1.13%)
Oct 05, 2016 155.92 156.91 152.13 152.56 1,348,710 -2.75(-1.77%)
Oct 04, 2016 159.88 159.88 154.39 155.31 1,173,521 -2.85(-1.80%)
Oct 03, 2016 162.57 162.57 158.12 158.16 1,015,183 -4.81(-2.95%)
Sep 30, 2016 165.32 166.35 162.87 162.97 1,763,014 -1.35(-0.82%)
Sep 29, 2016 164.11 165.89 162.64 164.32 1,603,769 -0.61(-0.37%)
Sep 28, 2016 163.34 165.13 162.69 164.93 1,374,942 +2.11(+1.30%)
Sep 27, 2016 164.32 164.49 162.63 162.82 878,848 -0.74(-0.45%)
Sep 26, 2016 162.03 164.17 161.82 163.56 821,669 +1.34(+0.82%)
Sep 23, 2016 160.56 162.89 159.29 162.22 854,075 +0.23(+0.14%)
Sep 22, 2016 159.15 162.62 159.15 161.99 1,213,870 +3.12(+1.96%)
Sep 21, 2016 158.20 159.28 155.33 158.87 1,088,409 +0.50(+0.32%)
Sep 20, 2016 157.74 159.28 156.97 158.37 1,164,787 +0.56(+0.36%)
Sep 19, 2016 156.97 158.23 156.72 157.80 1,419,299 +0.81(+0.52%)
Sep 16, 2016 156.40 157.84 156.23 156.99 1,734,216 +0.12(+0.07%)
Sep 15, 2016 156.81 157.38 155.92 156.88 1,253,488 -0.22(-0.14%)
Sep 14, 2016 156.97 158.02 156.66 157.09 1,112,670 +0.26(+0.16%)
Sep 13, 2016 158.70 159.78 156.82 156.84 1,620,959 -3.10(-1.94%)
Sep 12, 2016 158.31 160.91 157.58 159.94 1,726,469 +1.62(+1.02%)
Sep 09, 2016 160.62 161.62 158.18 158.32 1,404,963 -3.20(-1.98%)
Sep 08, 2016 163.04 163.23 161.18 161.52 1,934,520 -2.12(-1.30%)
Sep 07, 2016 162.47 164.08 161.85 163.64 1,005,616 +1.13(+0.69%)
Sep 06, 2016 164.17 164.17 160.44 162.51 1,668,709 -1.75(-1.07%)
Sep 02, 2016 163.77 164.27 164.27 164.27 918,523 +0.49(+0.30%)
Sep 01, 2016 162.43 165.24 161.83 163.78 1,063,418 +1.57(+0.97%)
Aug 31, 2016 161.99 163.75 161.06 162.20 1,386,376 +0.12(+0.08%)
Aug 30, 2016 163.65 163.78 160.67 162.08 1,007,420 -1.43(-0.87%)
Aug 29, 2016 162.67 163.94 162.17 163.51 869,126 +1.26(+0.78%)
Aug 26, 2016 163.56 164.62 160.44 162.25 905,167 -1.26(-0.77%)
Aug 25, 2016 162.56 165.26 162.50 163.51 951,097 +1.31(+0.81%)
Aug 24, 2016 164.05 164.06 161.58 162.20 1,046,336 -1.87(-1.14%)
Aug 23, 2016 164.80 164.91 163.85 164.06 943,785 -0.19(-0.12%)
Aug 22, 2016 162.88 164.46 162.27 164.26 1,085,253 +1.99(+1.23%)
Aug 19, 2016 163.67 164.18 161.39 162.27 1,690,246 -1.96(-1.20%)
Aug 18, 2016 165.06 165.14 163.19 164.23 753,008 -0.84(-0.51%)
Aug 17, 2016 165.23 165.80 163.85 165.07 891,069 +0.26(+0.16%)
Aug 16, 2016 165.30 165.72 164.09 164.81 751,261 -1.12(-0.68%)
Aug 15, 2016 166.90 167.17 165.40 165.93 948,413 -0.78(-0.47%)
Aug 12, 2016 167.21 169.05 166.27 166.72 725,717 -0.48(-0.29%)
Aug 11, 2016 167.53 168.74 165.87 167.19 1,150,256 -1.04(-0.62%)
Aug 10, 2016 167.66 168.63 167.39 168.24 1,170,339 +0.31(+0.19%)
Aug 09, 2016 166.75 168.50 165.51 167.93 1,010,292 +0.97(+0.58%)
Aug 08, 2016 168.40 169.56 166.69 166.96 1,127,440 -1.64(-0.97%)
Aug 05, 2016 167.16 169.93 165.95 168.59 1,331,708 +1.60(+0.96%)
Aug 04, 2016 169.17 169.17 165.82 166.99 1,581,334 -2.10(-1.24%)
Aug 03, 2016 169.95 169.95 167.45 169.09 1,481,931 -0.65(-0.38%)
Aug 02, 2016 172.10 172.36 169.22 169.74 1,243,209 -3.35(-1.93%)
Aug 01, 2016 172.95 173.33 171.16 173.09 1,288,583 +0.04(+0.02%)
Jul 29, 2016 172.76 176.69 172.43 173.05 1,884,644 +0.22(+0.13%)
Jul 28, 2016 177.28 177.28 171.17 172.84 2,273,921 -6.92(-3.85%)
Jul 27, 2016 181.25 181.25 177.96 179.76 1,262,900 -1.63(-0.90%)
Jul 26, 2016 182.28 182.68 180.55 181.39 819,538 -1.11(-0.61%)
Jul 25, 2016 184.29 184.82 181.01 182.50 576,365 -1.29(-0.70%)
Jul 22, 2016 182.36 184.85 181.89 183.79 879,229 +1.51(+0.83%)
Jul 21, 2016 182.31 182.38 180.90 182.27 915,723 -0.19(-0.11%)
Jul 20, 2016 182.72 182.87 181.64 182.47 524,011 -0.16(-0.09%)
Jul 19, 2016 182.28 182.66 180.32 182.63 986,660 +0.64(+0.35%)
Jul 18, 2016 182.73 182.96 181.24 181.98 989,532 -0.27(-0.15%)
Jul 15, 2016 184.03 184.28 181.36 182.25 914,298 -1.77(-0.96%)
Jul 14, 2016 186.43 186.43 182.58 184.03 878,922 -1.72(-0.93%)
Jul 13, 2016 185.82 186.17 184.58 185.75 928,632 +0.47(+0.25%)
Jul 12, 2016 185.78 186.66 183.27 185.28 863,990 -0.55(-0.30%)
Jul 11, 2016 186.96 187.37 184.43 185.83 900,584 -0.56(-0.30%)
Jul 08, 2016 184.48 186.66 183.82 186.40 1,260,164 +2.58(+1.40%)
Jul 07, 2016 186.43 186.43 182.78 183.82 970,931 -3.15(-1.68%)
Jul 06, 2016 187.84 188.92 186.37 186.97 1,306,284 -1.17(-0.62%)
Jul 05, 2016 183.77 188.32 183.77 188.13 1,393,062 +4.27(+2.32%)
Jul 01, 2016 185.82 183.86 183.86 183.86 906,649 -1.27(-0.68%)
Jun 30, 2016 184.22 185.23 182.30 185.13 1,215,051 +1.14(+0.62%)
Jun 29, 2016 184.02 186.00 183.11 183.98 961,490 +0.63(+0.34%)
Jun 28, 2016 181.80 184.11 181.19 183.35 1,340,381 +2.12(+1.17%)
Jun 27, 2016 174.26 182.03 174.18 181.23 2,022,709 +6.44(+3.68%)
Jun 24, 2016 170.20 177.75 170.20 174.79 1,881,289 +0.23(+0.13%)
Jun 23, 2016 175.14 176.64 174.00 174.56 1,235,319 +0.63(+0.36%)
Jun 22, 2016 174.62 174.73 172.42 173.93 1,196,309 -0.72(-0.41%)
Jun 21, 2016 175.54 176.30 174.60 174.65 1,015,055 +0.12(+0.07%)
Jun 20, 2016 175.80 177.55 174.26 174.52 1,315,909 -0.28(-0.16%)
Jun 17, 2016 176.75 176.89 173.18 174.81 1,610,582 -2.17(-1.22%)
Jun 16, 2016 175.84 178.88 175.43 176.97 1,433,672 +0.65(+0.37%)
Jun 15, 2016 173.82 177.27 172.54 176.32 1,771,029 +3.85(+2.23%)
Jun 14, 2016 174.20 174.57 172.39 172.47 1,493,547 -1.62(-0.93%)
Jun 13, 2016 174.25 176.00 173.93 174.09 1,269,018 +0.26(+0.15%)
Jun 10, 2016 175.42 175.84 173.00 173.83 2,555,949 -2.62(-1.48%)
Jun 09, 2016 179.98 181.73 175.69 176.44 2,120,809 -4.72(-2.61%)
Jun 08, 2016 183.38 184.71 176.87 181.17 2,090,532 -2.65(-1.44%)
Jun 07, 2016 184.86 186.37 183.66 183.82 1,176,909 -1.24(-0.67%)
Jun 06, 2016 187.29 188.89 184.27 185.06 993,973 -2.05(-1.10%)
Jun 03, 2016 185.68 188.00 185.68 187.11 1,055,796 +1.64(+0.88%)
Jun 02, 2016 183.73 185.50 182.79 185.47 839,746 +0.86(+0.46%)
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.