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

Extra Space Storage Inc (NY: EXR )

154.95 -1.96 (-1.25%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 14, 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 28, 2010 9.303 9.439 9.154 9.303 1,596,305 -0.14(-1.51%)
May 27, 2010 9.216 9.451 9.105 9.445 1,248,306 +0.50(+5.60%)
May 26, 2010 8.944 9.259 8.870 8.944 5,063 +0.06(+0.63%)
May 25, 2010 8.567 8.932 8.486 8.888 1,177,662 -0.04(-0.48%)
May 24, 2010 9.037 9.173 8.913 8.932 1,006,277 -0.12(-1.37%)
May 21, 2010 8.529 9.055 8.474 9.055 2,017,719 +0.38(+4.42%)
May 20, 2010 8.703 8.975 8.659 8.672 1,999,996 -0.56(-6.10%)
May 19, 2010 9.309 9.476 9.024 9.235 1,241,266 -0.15(-1.58%)
May 18, 2010 9.971 10.01 9.290 9.383 1,549,277 -0.43(-4.41%)
May 17, 2010 9.742 10.02 9.352 9.816 2,053,060 +0.14(+1.41%)
May 14, 2010 9.680 9.717 9.525 9.680 1,608,668 -0.12(-1.20%)
May 13, 2010 10.00 10.06 9.711 9.797 1,311,682 -0.24(-2.40%)
May 12, 2010 9.866 10.06 9.804 10.04 2,796,870 +0.23(+2.33%)
May 11, 2010 9.921 9.940 9.705 9.810 2,379,669 -0.04(-0.38%)
May 10, 2010 9.698 9.859 9.674 9.847 2,243,051 +0.54(+5.78%)
May 07, 2010 9.414 9.643 9.148 9.309 2,879,222 -0.20(-2.08%)
May 06, 2010 9.723 9.890 9.061 9.507 3,295,929 -0.15(-1.54%)
May 05, 2010 9.714 9.890 9.544 9.655 2,578,257 +0.01(+0.06%)
May 04, 2010 9.587 9.760 9.303 9.649 1,736,516 +0.02(+0.26%)
May 03, 2010 9.327 9.760 9.259 9.624 1,954,645 +0.33(+3.60%)
Apr 30, 2010 9.377 9.426 9.148 9.290 1,908,752 -0.09(-0.92%)
Apr 29, 2010 8.907 9.377 8.907 9.377 1,047,412 +0.58(+6.61%)
Apr 28, 2010 8.925 8.981 8.777 8.795 1,048,785 -0.07(-0.84%)
Apr 27, 2010 9.105 9.210 8.857 8.870 1,345,695 -0.30(-3.30%)
Apr 26, 2010 8.932 9.197 8.932 9.173 900,106 +0.20(+2.28%)
Apr 23, 2010 8.777 8.969 8.678 8.969 803,169 +0.23(+2.62%)
Apr 22, 2010 8.610 8.795 8.548 8.740 530,780 +0.02(+0.28%)
Apr 21, 2010 8.412 8.746 8.400 8.715 900,195 +0.30(+3.53%)
Apr 20, 2010 8.381 8.418 8.264 8.418 1,445,233 +0.07(+0.81%)
Apr 19, 2010 8.220 8.375 8.134 8.350 1,047,215 +0.09(+1.05%)
Apr 16, 2010 8.412 8.480 8.165 8.264 2,148,218 -0.20(-2.41%)
Apr 15, 2010 8.857 8.901 8.468 8.468 1,153,239 -0.43(-4.86%)
Apr 14, 2010 8.765 8.913 8.666 8.901 1,138,220 +0.18(+2.06%)
Apr 13, 2010 8.424 8.765 8.350 8.721 1,269,537 +0.29(+3.45%)
Apr 12, 2010 8.480 8.570 8.412 8.431 1,089,276 -0.10(-1.16%)
Apr 09, 2010 8.301 8.560 8.233 8.529 877,127 +0.22(+2.68%)
Apr 08, 2010 8.362 8.443 8.282 8.307 1,141,400 -0.08(-0.96%)
Apr 07, 2010 8.251 8.458 8.251 8.387 1,663,017 +0.10(+1.19%)
Apr 06, 2010 7.979 8.294 7.979 8.288 928,735 +0.28(+3.55%)
Apr 05, 2010 7.886 8.066 7.874 8.004 534,809 +0.14(+1.81%)
Apr 01, 2010 7.874 7.861 7.861 7.861 867,545 +0.02(+0.24%)
Mar 31, 2010 8.066 8.066 7.806 7.843 1,176,060 -0.24(-2.98%)
Mar 30, 2010 8.078 8.131 8.016 8.084 830,552 +0.02(+0.31%)
Mar 29, 2010 8.047 8.121 7.988 8.059 927,925 +0.02(+0.23%)
Mar 26, 2010 8.035 8.140 7.979 8.041 1,127,792 +0.06(+0.78%)
Mar 25, 2010 8.121 8.257 7.973 7.979 1,380,725 -0.09(-1.07%)
Mar 24, 2010 8.010 8.239 8.010 8.066 992,794 -0.01(-0.15%)
Mar 23, 2010 7.960 8.121 7.886 8.078 1,172,254 +0.10(+1.24%)
Mar 22, 2010 7.899 8.004 7.824 7.979 1,816,510 +0.02(+0.23%)
Mar 19, 2010 8.195 8.233 7.948 7.960 2,741,217 -0.19(-2.35%)
Mar 18, 2010 8.103 8.220 8.041 8.152 734,281 +0.03(+0.38%)
Mar 17, 2010 8.103 8.233 8.066 8.121 862,187 +0.02(+0.23%)
Mar 16, 2010 7.979 8.134 7.948 8.103 1,378,787 +0.19(+2.34%)
Mar 15, 2010 7.917 7.954 7.874 7.917 937,637 +0.05(+0.63%)
Mar 12, 2010 7.818 7.911 7.787 7.868 1,267,920 +0.10(+1.27%)
Mar 11, 2010 7.725 7.769 7.617 7.769 1,647,260 +0.00(+0.00%)
Mar 10, 2010 7.756 7.867 7.701 7.769 1,336,369 +0.00(+0.00%)
Mar 09, 2010 7.646 8.014 7.609 7.769 2,973,666 +0.11(+1.44%)
Mar 08, 2010 7.529 7.664 7.505 7.658 1,116,405 +0.17(+2.21%)
Mar 05, 2010 7.229 7.542 7.229 7.493 1,461,470 +0.29(+4.09%)
Mar 04, 2010 6.940 7.204 6.940 7.198 654,271 +0.26(+3.71%)
Mar 03, 2010 6.891 6.977 6.854 6.940 2,919,812 +0.09(+1.25%)
Mar 02, 2010 6.996 7.075 6.811 6.854 2,635,259 -0.10(-1.50%)
Mar 01, 2010 6.953 7.075 6.903 6.959 1,029,195 +0.04(+0.53%)
Feb 26, 2010 7.002 7.030 6.897 6.922 1,853,527 -0.09(-1.31%)
Feb 25, 2010 6.953 7.069 6.946 7.014 1,237,485 -0.04(-0.61%)
Feb 24, 2010 7.118 7.118 7.032 7.057 1,597,091 -0.01(-0.17%)
Feb 23, 2010 6.615 7.155 6.615 7.069 3,870,569 -0.29(-4.00%)
Feb 22, 2010 7.462 7.566 7.364 7.364 1,415,436 -0.04(-0.58%)
Feb 19, 2010 7.235 7.474 7.229 7.407 1,070,279 +0.14(+1.94%)
Feb 18, 2010 7.131 7.284 7.069 7.266 566,957 +0.15(+2.07%)
Feb 17, 2010 7.167 7.204 7.100 7.118 936,883 +0.01(+0.09%)
Feb 16, 2010 7.057 7.124 6.946 7.112 719,848 +0.14(+2.02%)
Feb 12, 2010 6.818 6.971 6.971 6.971 656,409 +0.04(+0.62%)
Feb 11, 2010 6.793 6.959 6.676 6.928 588,612 +0.10(+1.44%)
Feb 10, 2010 6.781 6.953 6.627 6.830 843,907 +0.03(+0.45%)
Feb 09, 2010 6.922 7.008 6.701 6.799 1,053,554 -0.03(-0.45%)
Feb 08, 2010 6.934 7.020 6.811 6.830 673,216 -0.13(-1.94%)
Feb 05, 2010 6.873 6.983 6.756 6.965 684,479 +0.10(+1.52%)
Feb 04, 2010 7.088 7.161 6.830 6.861 995,237 -0.26(-3.70%)
Feb 03, 2010 7.137 7.198 7.088 7.124 866,398 -0.07(-0.94%)
Feb 02, 2010 7.063 7.259 7.051 7.192 1,376,159 +0.21(+3.03%)
Feb 01, 2010 7.008 7.131 6.953 6.980 807,963 +0.02(+0.22%)
Jan 29, 2010 6.934 7.069 6.848 6.965 1,130,599 +0.03(+0.44%)
Jan 28, 2010 6.934 6.996 6.799 6.934 981,985 -0.06(-0.88%)
Jan 27, 2010 6.940 7.002 6.805 6.996 947,675 +0.03(+0.44%)
Jan 26, 2010 7.038 7.069 6.934 6.965 754,477 -0.10(-1.48%)
Jan 25, 2010 7.112 7.112 6.971 7.069 1,035,754 +0.02(+0.35%)
Jan 22, 2010 7.100 7.186 7.014 7.045 1,322,322 -0.05(-0.69%)
Jan 21, 2010 7.241 7.266 7.069 7.094 1,780,472 -0.12(-1.62%)
Jan 20, 2010 7.100 7.235 7.038 7.210 1,027,773 +0.02(+0.26%)
Jan 19, 2010 6.989 7.216 6.953 7.192 952,943 +0.20(+2.90%)
Jan 15, 2010 6.996 6.989 6.989 6.989 1,289,514 +0.03(+0.44%)
Jan 14, 2010 6.916 7.020 6.897 6.959 429,216 -0.02(-0.35%)
Jan 13, 2010 6.922 6.983 6.903 6.983 677,548 +0.12(+1.79%)
Jan 12, 2010 7.014 7.063 6.854 6.861 923,947 -0.25(-3.54%)
Jan 11, 2010 7.167 7.419 7.100 7.112 738,734 +0.06(+0.78%)
Jan 08, 2010 7.198 7.210 7.051 7.057 671,378 -0.16(-2.21%)
Jan 07, 2010 7.229 7.345 7.106 7.216 970,519 -0.06(-0.76%)
Jan 06, 2010 7.198 7.419 7.198 7.272 1,864,535 +0.02(+0.34%)
Jan 05, 2010 7.321 7.333 7.173 7.247 1,047,096 -0.05(-0.67%)
Jan 04, 2010 7.210 7.308 7.118 7.296 1,261,904 +0.21(+2.94%)
Dec 31, 2009 7.266 7.088 7.088 7.088 906,555 -0.16(-2.20%)
Dec 30, 2009 7.180 7.266 7.155 7.247 754,885 +0.04(+0.60%)
Dec 29, 2009 7.394 7.394 7.167 7.204 569,257 -0.12(-1.68%)
Dec 28, 2009 7.431 7.505 7.259 7.327 433,788 -0.09(-1.24%)
Dec 24, 2009 7.351 7.480 7.327 7.419 229,748 +0.10(+1.43%)
Dec 23, 2009 7.180 7.358 7.137 7.315 1,126,704 +0.19(+2.67%)
Dec 22, 2009 7.143 7.198 7.057 7.124 1,700,669 +0.02(+0.26%)
Dec 21, 2009 7.210 7.210 7.045 7.106 941,366 +0.05(+0.70%)
Dec 18, 2009 7.167 7.216 6.996 7.057 2,287,634 -0.04(-0.60%)
Dec 17, 2009 7.057 7.100 6.940 7.100 752,711 -0.15(-2.12%)
Dec 16, 2009 7.284 7.358 6.996 7.253 1,807,691 +0.07(+0.94%)
Dec 15, 2009 7.118 7.296 7.063 7.186 745,635 +0.02(+0.26%)
Dec 14, 2009 7.069 7.204 7.032 7.167 1,254,794 +0.13(+1.83%)
Dec 11, 2009 6.965 7.057 6.861 7.038 1,342,138 +0.20(+2.96%)
Dec 10, 2009 6.762 6.867 6.726 6.836 994,986 +0.09(+1.36%)
Dec 09, 2009 6.744 6.848 6.670 6.744 508,299 -0.01(-0.09%)
Dec 08, 2009 6.799 6.953 6.726 6.750 701,828 -0.20(-2.83%)
Dec 07, 2009 7.094 7.094 6.848 6.946 543,991 -0.14(-1.99%)
Dec 04, 2009 7.118 7.364 6.959 7.088 954,030 +0.18(+2.67%)
Dec 03, 2009 7.180 7.364 6.879 6.903 520,530 -0.21(-2.93%)
Dec 02, 2009 6.989 7.161 6.959 7.112 686,229 +0.12(+1.67%)
Dec 01, 2009 6.830 7.045 6.830 6.996 905,725 +0.25(+3.73%)
Nov 30, 2009 6.468 6.775 6.456 6.744 868,065 +0.19(+2.90%)
Nov 27, 2009 6.633 6.756 6.529 6.554 276,697 -0.33(-4.81%)
Nov 25, 2009 6.903 7.118 6.879 6.885 472,200 +0.02(+0.36%)
Nov 24, 2009 6.928 6.959 6.750 6.861 324,730 -0.04(-0.53%)
Nov 23, 2009 6.965 7.057 6.818 6.897 700,773 +0.10(+1.54%)
Nov 20, 2009 6.842 6.910 6.750 6.793 1,008,500 -0.04(-0.54%)
Nov 19, 2009 6.953 6.953 6.738 6.830 863,352 -0.23(-3.22%)
Nov 18, 2009 6.903 7.069 6.861 7.057 744,672 +0.13(+1.95%)
Nov 17, 2009 7.143 7.155 6.885 6.922 988,974 -0.26(-3.59%)
Nov 16, 2009 7.063 7.308 7.045 7.180 955,239 +0.17(+2.36%)
Nov 13, 2009 6.830 7.026 6.738 7.014 769,233 +0.20(+2.97%)
Nov 12, 2009 6.891 6.983 6.775 6.811 933,852 -0.12(-1.77%)
Nov 11, 2009 6.842 6.946 6.707 6.934 930,176 +0.13(+1.99%)
Nov 10, 2009 6.554 6.934 6.541 6.799 1,127,428 +0.11(+1.65%)
Nov 09, 2009 6.535 6.713 6.468 6.689 736,392 +0.32(+5.01%)
Nov 06, 2009 6.100 6.394 6.081 6.370 998,802 +0.15(+2.47%)
Nov 05, 2009 6.124 6.241 6.044 6.216 513,165 +0.19(+3.16%)
Nov 04, 2009 6.314 6.339 6.026 6.026 1,409,073 -0.22(-3.54%)
Nov 03, 2009 5.823 6.253 5.823 6.247 828,838 +0.39(+6.60%)
Nov 02, 2009 5.885 6.014 5.603 5.860 1,036,870 -0.01(-0.21%)
Oct 30, 2009 6.001 6.038 5.695 5.873 1,392,467 -0.21(-3.53%)
Oct 29, 2009 5.940 6.100 5.922 6.087 705,962 +0.22(+3.77%)
Oct 28, 2009 6.241 6.308 5.860 5.866 798,760 -0.41(-6.46%)
Oct 27, 2009 6.376 6.468 6.259 6.271 462,756 -0.06(-0.87%)
Oct 26, 2009 6.468 6.591 6.308 6.327 465,379 -0.10(-1.53%)
Oct 23, 2009 6.529 6.535 6.406 6.425 825,031 -0.16(-2.42%)
Oct 22, 2009 6.425 6.615 6.284 6.584 539,700 +0.17(+2.58%)
Oct 21, 2009 6.462 6.670 6.406 6.419 823,928 -0.04(-0.66%)
Oct 20, 2009 6.345 6.498 6.345 6.462 574,978 -0.17(-2.59%)
Oct 19, 2009 6.548 6.719 6.517 6.633 573,647 +0.11(+1.69%)
Oct 16, 2009 6.603 6.627 6.505 6.523 676,891 -0.13(-2.03%)
Oct 15, 2009 6.462 6.713 6.443 6.658 1,346,005 +0.21(+3.33%)
Oct 14, 2009 6.443 6.511 6.357 6.443 716,970 +0.11(+1.74%)
Oct 13, 2009 6.443 6.468 6.302 6.333 489,759 -0.10(-1.62%)
Oct 12, 2009 6.443 6.498 6.388 6.437 410,102 +0.03(+0.48%)
Oct 09, 2009 6.308 6.437 6.290 6.406 760,290 +0.11(+1.75%)
Oct 08, 2009 6.271 6.394 6.228 6.296 1,164,374 +0.10(+1.58%)
Oct 07, 2009 6.136 6.253 6.124 6.198 546,499 +0.01(+0.10%)
Oct 06, 2009 6.271 6.400 6.093 6.192 957,170 -0.03(-0.49%)
Oct 05, 2009 6.278 6.400 6.167 6.222 1,379,961 -0.03(-0.49%)
Oct 02, 2009 6.100 6.370 5.983 6.253 1,576,843 +0.04(+0.59%)
Oct 01, 2009 6.413 6.658 6.087 6.216 2,795,212 -0.26(-3.98%)
Sep 30, 2009 6.695 6.756 6.413 6.474 917,391 -0.22(-3.30%)
Sep 29, 2009 6.836 6.891 6.676 6.695 1,031,926 +0.08(+1.14%)
Sep 28, 2009 6.456 6.848 6.400 6.620 932,664 +0.23(+3.63%)
Sep 25, 2009 6.351 6.548 6.278 6.388 800,722 -0.01(-0.10%)
Sep 24, 2009 6.830 6.879 6.376 6.394 2,757,470 -0.40(-5.87%)
Sep 23, 2009 6.873 6.928 6.762 6.793 2,139,742 -0.08(-1.16%)
Sep 22, 2009 6.633 6.940 6.541 6.873 928,585 +0.33(+4.97%)
Sep 21, 2009 6.535 6.652 6.468 6.548 623,660 -0.06(-0.93%)
Sep 18, 2009 6.719 6.738 6.578 6.609 1,123,492 -0.08(-1.19%)
Sep 17, 2009 6.873 7.106 6.658 6.689 799,292 +0.02(+0.37%)
Sep 16, 2009 6.637 6.897 6.572 6.664 1,355,028 +0.07(+1.12%)
Sep 15, 2009 6.345 6.646 6.308 6.591 1,033,076 +0.21(+3.37%)
Sep 14, 2009 6.014 6.382 5.983 6.376 924,151 +0.32(+5.27%)
Sep 11, 2009 6.057 6.176 5.989 6.057 640,808 +0.00(+0.00%)
Sep 10, 2009 6.001 6.057 5.916 6.057 1,370,535 +0.06(+0.92%)
Sep 09, 2009 5.903 6.112 5.897 6.001 1,308,224 +0.10(+1.77%)
Sep 08, 2009 5.848 5.958 5.793 5.897 1,493,332 +0.13(+2.34%)
Sep 04, 2009 5.670 5.774 5.584 5.762 1,485,819 +0.09(+1.51%)
Sep 03, 2009 5.523 5.688 5.468 5.676 2,110,935 +0.20(+3.70%)
Sep 02, 2009 5.725 5.731 5.455 5.474 1,854,267 -0.29(-5.11%)
Sep 01, 2009 6.014 6.063 5.768 5.768 1,679,818 -0.31(-5.05%)
Aug 31, 2009 6.192 6.216 6.026 6.075 1,491,129 -0.18(-2.85%)
Aug 28, 2009 6.204 6.253 6.051 6.253 2,758,694 +0.13(+2.21%)
Aug 27, 2009 6.216 6.241 6.044 6.118 1,677,179 -0.06(-0.89%)
Aug 26, 2009 6.192 6.241 6.100 6.173 2,839,723 -0.04(-0.69%)
Aug 25, 2009 6.216 6.308 6.130 6.216 1,569,057 +0.07(+1.20%)
Aug 24, 2009 6.333 6.345 6.130 6.143 861,942 -0.13(-2.15%)
Aug 21, 2009 6.136 6.566 6.136 6.278 2,162,157 +0.19(+3.12%)
Aug 20, 2009 5.854 6.124 5.842 6.087 1,526,910 +0.23(+3.98%)
Aug 19, 2009 5.664 5.860 5.609 5.854 1,639,953 +0.10(+1.81%)
Aug 18, 2009 5.468 5.799 5.388 5.750 2,232,129 +0.45(+8.45%)
Aug 17, 2009 5.437 5.468 5.271 5.302 1,431,711 -0.24(-4.32%)
Aug 14, 2009 5.719 5.756 5.437 5.541 1,479,505 -0.17(-3.01%)
Aug 13, 2009 5.830 5.928 5.670 5.713 2,542,635 -0.11(-1.90%)
Aug 12, 2009 5.504 6.020 5.400 5.823 3,405,179 +0.34(+6.27%)
Aug 11, 2009 5.664 5.695 5.428 5.480 1,233,820 -0.24(-4.18%)
Aug 10, 2009 5.830 5.879 5.603 5.719 1,473,133 -0.18(-3.02%)
Aug 07, 2009 5.603 6.112 5.566 5.897 2,116,125 +0.34(+6.07%)
Aug 06, 2009 5.511 5.652 5.394 5.560 1,911,740 +0.07(+1.34%)
Aug 05, 2009 5.455 5.578 5.345 5.486 2,764,738 +0.02(+0.45%)
Aug 04, 2009 5.106 5.593 5.106 5.461 5,571,425 -0.05(-0.89%)
Aug 03, 2009 5.492 5.547 5.391 5.511 1,728,394 +0.12(+2.28%)
Jul 31, 2009 5.388 5.492 5.320 5.388 1,243,636 -0.01(-0.23%)
Jul 30, 2009 5.240 5.511 5.179 5.400 1,249,284 +0.22(+4.27%)
Jul 29, 2009 5.087 5.185 5.087 5.179 663,698 +0.02(+0.36%)
Jul 28, 2009 5.093 5.179 5.044 5.161 1,142,961 +0.03(+0.60%)
Jul 27, 2009 5.145 5.191 5.032 5.130 851,703 -0.09(-1.65%)
Jul 24, 2009 5.056 5.247 5.038 5.216 1,451 +0.14(+2.66%)
Jul 23, 2009 4.977 5.253 4.958 5.081 1,189,534 +0.10(+2.10%)
Jul 22, 2009 4.921 5.044 4.903 4.977 983,557 +0.00(+0.00%)
Jul 21, 2009 5.087 5.093 4.885 4.977 879,917 -0.10(-1.93%)
Jul 20, 2009 5.020 5.155 4.971 5.075 1,149,824 +0.10(+2.10%)
Jul 17, 2009 5.069 5.124 4.915 4.971 1,321,251 -0.13(-2.64%)
Jul 16, 2009 4.977 5.142 4.891 5.106 606,694 +0.07(+1.46%)
Jul 15, 2009 4.946 5.056 4.891 5.032 1,310,201 +0.15(+3.14%)
Jul 14, 2009 4.780 4.891 4.645 4.878 594,656 +0.08(+1.66%)
Jul 13, 2009 4.694 4.823 4.694 4.799 739,620 +0.16(+3.44%)
Jul 10, 2009 4.578 4.664 4.529 4.639 676,552 +0.04(+0.80%)
Jul 09, 2009 4.737 4.750 4.602 4.602 748,923 -0.10(-2.22%)
Jul 08, 2009 4.921 4.921 4.596 4.707 1,845,785 -0.17(-3.52%)
Jul 07, 2009 5.020 5.069 4.860 4.878 1,239,125 -0.13(-2.69%)
Jul 06, 2009 4.903 5.026 4.878 5.013 1,312,663 +0.08(+1.62%)
Jul 02, 2009 5.118 5.161 4.934 4.934 765,757 -0.31(-5.96%)
Jul 01, 2009 5.173 5.274 5.173 5.247 805,478 +0.12(+2.40%)
Jun 30, 2009 5.093 5.182 5.026 5.124 1,400,454 +0.05(+0.97%)
Jun 29, 2009 5.142 5.161 5.063 5.075 808,729 -0.09(-1.78%)
Jun 26, 2009 4.915 5.210 4.891 5.167 2,003,462 +0.21(+4.34%)
Jun 25, 2009 4.909 4.958 4.854 4.952 1,779,041 +0.01(+0.12%)
Jun 24, 2009 4.878 5.093 4.878 4.946 1,836,040 +0.13(+2.81%)
Jun 23, 2009 4.793 4.915 4.756 4.811 1,254,935 -0.01(-0.25%)
Jun 22, 2009 4.928 5.032 4.817 4.823 1,450,426 -0.17(-3.44%)
Jun 19, 2009 4.909 5.020 4.860 4.995 1,991,567 +0.15(+3.04%)
Jun 18, 2009 4.762 4.915 4.756 4.848 1,712,310 +0.04(+0.89%)
Jun 17, 2009 4.952 4.971 4.799 4.805 1,679,305 -0.07(-1.51%)
Jun 16, 2009 5.026 5.063 4.805 4.878 2,215,877 -0.10(-1.97%)
Jun 15, 2009 5.136 5.136 4.928 4.977 1,820,519 -0.26(-4.92%)
Jun 12, 2009 5.161 5.283 5.106 5.234 1,301,718 +0.06(+1.19%)
Jun 11, 2009 5.210 5.277 5.148 5.173 2,267,474 -0.02(-0.35%)
Jun 10, 2009 5.222 5.228 4.995 5.191 2,313,855 +0.00(+0.00%)
Jun 09, 2009 5.173 5.247 5.099 5.191 1,912,801 +0.03(+0.59%)
Jun 08, 2009 5.339 5.351 5.093 5.161 1,884,433 -0.17(-3.22%)
Jun 05, 2009 5.369 5.547 5.253 5.333 2,089,416 +0.03(+0.58%)
Jun 04, 2009 5.118 5.308 5.020 5.302 1,426,355 +0.21(+4.10%)
Jun 03, 2009 4.860 5.093 4.645 5.093 1,535,668 +0.03(+0.61%)
Jun 02, 2009 4.829 5.112 4.737 5.063 2,104,441 +0.21(+4.43%)
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.