Cubesmart (NY: CUBE )

40.61 USD -0.04 (-0.10%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.28 27.48 27.01 27.21 3,345,746 +0.17(+0.63%)
Sep 29, 2015 26.82 27.08 26.63 27.04 2,443,413 +0.18(+0.67%)
Sep 28, 2015 26.87 26.99 26.41 26.86 1,699,148 -0.05(-0.19%)
Sep 25, 2015 26.69 27.04 26.43 26.91 2,104,436 +0.37(+1.39%)
Sep 24, 2015 26.66 26.94 26.25 26.54 2,263,411 -0.23(-0.86%)
Sep 23, 2015 26.34 26.81 26.25 26.77 1,266,041 +0.48(+1.83%)
Sep 22, 2015 26.29 26.51 26.16 26.29 1,217,987 -0.23(-0.87%)
Sep 21, 2015 26.24 26.53 26.22 26.52 1,183,290 +0.39(+1.49%)
Sep 18, 2015 25.97 26.47 25.91 26.13 2,903,916 -0.16(-0.61%)
Sep 17, 2015 25.65 26.53 25.59 26.29 1,913,706 +0.61(+2.38%)
Sep 16, 2015 25.52 25.68 25.42 25.68 1,037,777 +0.16(+0.63%)
Sep 15, 2015 25.24 25.60 25.04 25.52 848,863 +0.29(+1.15%)
Sep 14, 2015 25.32 25.35 25.10 25.23 505,898 +0.00(+0.00%)
Sep 11, 2015 24.79 25.24 24.67 25.23 676,667 +0.40(+1.61%)
Sep 10, 2015 24.74 25.17 24.68 24.83 964,920 +0.04(+0.16%)
Sep 09, 2015 25.40 25.46 24.74 24.79 1,200,768 -0.37(-1.47%)
Sep 08, 2015 24.78 25.23 24.67 25.16 1,352,490 +0.67(+2.74%)
Sep 04, 2015 24.94 24.49 24.49 24.49 1,451,200 -0.66(-2.62%)
Sep 03, 2015 25.34 25.50 25.11 25.15 1,348,245 -0.11(-0.44%)
Sep 02, 2015 25.17 25.37 24.92 25.26 1,185,516 +0.40(+1.61%)
Sep 01, 2015 24.90 25.14 24.64 24.86 1,597,860 -0.43(-1.70%)
Aug 31, 2015 25.76 25.92 25.26 25.29 1,804,433 -0.53(-2.05%)
Aug 28, 2015 25.72 25.95 25.04 25.82 1,940,401 -0.03(-0.12%)
Aug 27, 2015 25.31 25.98 25.00 25.85 1,972,202 +0.84(+3.36%)
Aug 26, 2015 25.00 25.11 24.33 25.01 1,739,067 +0.51(+2.08%)
Aug 25, 2015 25.95 25.95 24.46 24.50 2,172,628 -0.55(-2.20%)
Aug 24, 2015 25.41 25.99 25.02 25.05 1,918,181 -1.20(-4.57%)
Aug 21, 2015 26.12 26.59 25.92 26.25 1,748,428 -0.21(-0.79%)
Aug 20, 2015 26.47 26.70 26.40 26.46 1,231,331 -0.06(-0.23%)
Aug 19, 2015 26.54 26.68 26.37 26.52 1,583,849 -0.16(-0.60%)
Aug 18, 2015 26.60 26.71 26.56 26.68 1,617,868 +0.03(+0.11%)
Aug 17, 2015 26.55 26.81 26.54 26.65 1,444,674 +0.10(+0.38%)
Aug 14, 2015 26.40 26.59 26.22 26.55 1,260,746 +0.11(+0.42%)
Aug 13, 2015 26.39 26.59 26.07 26.44 1,573,562 +0.06(+0.23%)
Aug 12, 2015 26.05 26.40 25.93 26.38 1,356,007 +0.27(+1.03%)
Aug 11, 2015 26.01 26.39 25.88 26.11 1,341,261 +0.07(+0.27%)
Aug 10, 2015 26.25 26.50 26.00 26.04 1,443,625 -0.14(-0.53%)
Aug 07, 2015 25.71 26.36 25.66 26.18 1,078,555 +0.23(+0.89%)
Aug 06, 2015 25.75 26.05 25.55 25.95 1,230,625 +0.20(+0.78%)
Aug 05, 2015 25.91 26.01 25.59 25.75 1,148,466 -0.12(-0.46%)
Aug 04, 2015 26.19 26.28 25.83 25.87 1,098,081 -0.28(-1.07%)
Aug 03, 2015 26.18 26.32 25.88 26.15 1,142,785 -0.01(-0.04%)
Jul 31, 2015 25.87 26.39 25.82 26.16 1,008,768 +0.50(+1.95%)
Jul 30, 2015 25.22 25.76 25.17 25.66 1,367,265 +0.34(+1.34%)
Jul 29, 2015 25.09 25.47 24.89 25.32 1,277,261 +0.23(+0.92%)
Jul 28, 2015 25.20 25.23 24.90 25.09 760,210 -0.10(-0.40%)
Jul 27, 2015 25.18 25.41 25.09 25.19 464,742 +0.09(+0.36%)
Jul 24, 2015 24.98 25.25 24.90 25.10 724,059 +0.03(+0.12%)
Jul 23, 2015 25.45 25.45 24.83 25.07 871,617 -0.10(-0.40%)
Jul 22, 2015 24.95 25.25 24.95 25.17 776,170 +0.21(+0.84%)
Jul 21, 2015 25.11 25.24 24.94 24.96 689,288 -0.08(-0.32%)
Jul 20, 2015 25.12 25.12 24.84 25.04 905,541 +0.00(+0.00%)
Jul 17, 2015 25.07 25.24 24.86 25.04 1,048,153 -0.07(-0.28%)
Jul 16, 2015 25.11 25.24 24.99 25.11 1,000,869 +0.08(+0.32%)
Jul 15, 2015 24.87 25.15 24.76 25.03 789,981 +0.10(+0.40%)
Jul 14, 2015 25.01 25.06 24.78 24.93 1,394,282 -0.01(-0.04%)
Jul 13, 2015 25.27 25.44 24.93 24.94 2,498,275 -0.11(-0.44%)
Jul 10, 2015 24.87 25.25 24.67 25.05 1,597,045 +0.30(+1.21%)
Jul 09, 2015 24.82 25.02 24.65 24.75 1,432,833 +0.03(+0.12%)
Jul 08, 2015 24.46 24.75 24.46 24.72 1,307,898 +0.16(+0.65%)
Jul 07, 2015 24.07 24.62 24.07 24.56 1,382,847 +0.56(+2.33%)
Jul 06, 2015 23.67 24.07 23.67 24.00 1,014,614 +0.15(+0.63%)
Jul 02, 2015 23.99 23.85 23.85 23.85 1,230,500 +0.04(+0.17%)
Jul 01, 2015 23.13 23.83 23.05 23.81 1,684,530 +0.65(+2.81%)
Jun 30, 2015 23.02 23.40 22.90 23.16 1,551,602 +0.25(+1.09%)
Jun 29, 2015 23.14 23.40 22.86 22.91 1,668,892 -0.39(-1.67%)
Jun 26, 2015 23.28 23.57 23.18 23.30 3,886,696 +0.01(+0.04%)
Jun 25, 2015 23.60 23.61 23.14 23.29 1,088,551 -0.28(-1.19%)
Jun 24, 2015 23.84 23.99 23.57 23.57 1,308,197 -0.27(-1.13%)
Jun 23, 2015 23.67 23.94 23.60 23.84 1,932,255 +0.08(+0.34%)
Jun 22, 2015 24.10 24.13 23.74 23.76 1,813,941 -0.32(-1.33%)
Jun 19, 2015 24.03 24.18 23.84 24.08 1,247,767 -0.07(-0.29%)
Jun 18, 2015 23.80 24.21 23.80 24.15 1,299,778 +0.37(+1.56%)
Jun 17, 2015 23.60 23.87 23.48 23.78 1,235,965 +0.21(+0.89%)
Jun 16, 2015 23.38 23.64 23.25 23.57 1,389,182 +0.21(+0.90%)
Jun 15, 2015 23.35 23.42 23.10 23.36 904,670 +0.01(+0.04%)
Jun 12, 2015 23.27 23.44 23.15 23.35 859,550 +0.01(+0.04%)
Jun 11, 2015 23.35 23.37 23.15 23.34 1,675,049 +0.14(+0.60%)
Jun 10, 2015 22.80 23.35 22.69 23.20 1,394,937 +0.46(+2.02%)
Jun 09, 2015 22.73 22.86 22.56 22.74 984,388 -0.01(-0.04%)
Jun 08, 2015 22.86 22.91 22.65 22.75 680,358 -0.08(-0.35%)
Jun 05, 2015 23.04 23.04 23.04 22.83 1,313,565 -0.39(-1.68%)
Jun 04, 2015 23.41 23.53 23.20 23.22 869,160 -0.24(-1.02%)
Jun 03, 2015 23.75 23.96 23.35 23.46 986,902 -0.35(-1.47%)
Jun 02, 2015 24.07 24.11 23.74 23.81 887,076 -0.34(-1.41%)
Jun 01, 2015 23.85 24.25 23.73 24.15 693,576 +0.36(+1.51%)
May 29, 2015 24.06 24.19 23.75 23.79 1,426,970 -0.27(-1.12%)
May 28, 2015 24.04 24.20 23.88 24.06 925,764 -0.04(-0.17%)
May 27, 2015 24.03 24.19 23.94 24.10 793,104 +0.11(+0.46%)
May 26, 2015 24.21 24.21 23.93 23.99 783,320 -0.27(-1.11%)
May 22, 2015 24.10 24.26 24.26 24.26 818,300 +0.09(+0.37%)
May 21, 2015 24.45 24.50 24.05 24.17 876,370 -0.25(-1.02%)
May 20, 2015 24.47 24.59 24.33 24.42 1,024,099 +0.01(+0.04%)
May 19, 2015 24.53 24.70 24.39 24.41 967,775 -0.21(-0.85%)
May 18, 2015 24.40 24.70 24.29 24.62 1,659,770 +0.17(+0.70%)
May 15, 2015 24.12 24.50 24.09 24.45 1,614,189 +0.40(+1.66%)
May 14, 2015 23.57 24.06 23.57 24.05 1,015,644 +0.58(+2.47%)
May 13, 2015 23.88 24.09 23.42 23.47 919,316 -0.32(-1.35%)
May 12, 2015 23.46 23.90 23.25 23.79 1,329,236 +0.18(+0.76%)
May 11, 2015 23.75 24.02 23.46 23.61 1,104,869 -0.16(-0.67%)
May 08, 2015 23.49 23.98 23.42 23.77 895,011 +0.56(+2.41%)
May 07, 2015 22.78 23.25 22.69 23.21 2,422,582 +0.44(+1.93%)
May 06, 2015 22.85 22.93 22.59 22.77 1,433,532 -0.13(-0.57%)
May 05, 2015 23.35 23.46 22.79 22.90 1,490,289 -0.56(-2.39%)
May 04, 2015 23.71 23.90 23.44 23.46 1,598,410 -0.12(-0.51%)
May 01, 2015 23.12 23.84 22.96 23.58 1,778,149 +0.51(+2.21%)
Apr 30, 2015 22.96 23.32 22.85 23.07 2,619,622 +0.01(+0.04%)
Apr 29, 2015 23.68 23.85 23.06 23.06 3,409,975 -0.85(-3.56%)
Apr 28, 2015 23.74 23.91 23.52 23.91 1,520,896 +0.15(+0.63%)
Apr 27, 2015 23.80 24.08 23.68 23.76 1,732,777 -0.03(-0.13%)
Apr 24, 2015 23.70 23.88 23.56 23.79 858,365 +0.09(+0.38%)
Apr 23, 2015 23.67 23.83 23.51 23.70 962,980 -0.01(-0.04%)
Apr 22, 2015 23.46 23.76 23.42 23.71 1,973,446 +0.27(+1.15%)
Apr 21, 2015 23.22 23.49 23.18 23.44 1,019,639 +0.29(+1.25%)
Apr 20, 2015 23.18 23.27 22.81 23.15 2,171,684 +0.39(+1.71%)
Apr 17, 2015 22.87 22.94 22.47 22.76 1,841,676 -0.22(-0.96%)
Apr 16, 2015 22.81 23.06 22.74 22.98 877,786 +0.09(+0.39%)
Apr 15, 2015 23.23 23.23 22.87 22.89 721,261 -0.27(-1.17%)
Apr 14, 2015 23.13 23.38 23.12 23.16 696,006 +0.08(+0.35%)
Apr 13, 2015 23.43 23.46 23.08 23.08 1,307,946 -0.33(-1.41%)
Apr 10, 2015 23.50 23.75 23.31 23.41 697,623 -0.03(-0.13%)
Apr 09, 2015 24.00 24.04 23.39 23.44 1,423,811 -0.63(-2.62%)
Apr 08, 2015 23.96 24.09 23.86 24.07 868,482 +0.16(+0.67%)
Apr 07, 2015 24.25 24.25 23.91 23.91 689,922 -0.35(-1.44%)
Apr 06, 2015 24.04 24.33 24.02 24.26 709,223 +0.25(+1.04%)
Apr 02, 2015 23.97 24.01 24.01 24.01 949,100 +0.03(+0.13%)
Apr 01, 2015 24.10 24.35 23.80 23.98 1,141,914 -0.17(-0.70%)
Mar 31, 2015 24.12 24.50 24.04 24.15 2,464,618 +0.02(+0.08%)
Mar 30, 2015 23.76 24.14 23.54 24.13 911,518 +0.33(+1.39%)
Mar 27, 2015 23.91 24.00 23.69 23.80 1,088,589 -0.05(-0.21%)
Mar 26, 2015 24.00 24.18 23.82 23.85 717,691 -0.25(-1.04%)
Mar 25, 2015 24.68 24.72 24.02 24.10 801,078 -0.54(-2.19%)
Mar 24, 2015 24.85 24.90 24.58 24.64 948,192 -0.23(-0.92%)
Mar 23, 2015 24.98 25.03 24.74 24.87 1,486,412 -0.04(-0.16%)
Mar 20, 2015 24.10 24.92 24.10 24.91 1,790,668 +0.78(+3.23%)
Mar 19, 2015 24.15 24.36 23.94 24.13 1,142,103 -0.13(-0.54%)
Mar 18, 2015 23.71 24.37 23.47 24.26 1,232,361 +0.58(+2.45%)
Mar 17, 2015 23.66 23.77 23.45 23.68 1,100,765 -0.02(-0.08%)
Mar 16, 2015 23.62 23.73 23.51 23.70 1,506,707 +0.24(+1.02%)
Mar 13, 2015 23.32 23.51 23.13 23.46 2,237,872 +0.17(+0.73%)
Mar 12, 2015 22.76 23.37 22.55 23.29 1,302,447 +0.62(+2.73%)
Mar 11, 2015 22.66 22.83 22.62 22.67 1,223,095 -0.03(-0.13%)
Mar 10, 2015 23.14 23.14 22.30 22.70 2,070,035 +0.18(+0.80%)
Mar 09, 2015 22.33 22.60 22.26 22.52 1,258,772 +0.21(+0.94%)
Mar 06, 2015 22.70 22.79 22.09 22.31 1,792,900 -0.74(-3.21%)
Mar 05, 2015 22.95 23.25 22.87 23.05 1,323,925 +0.12(+0.52%)
Mar 04, 2015 23.32 23.42 22.90 22.93 1,100,728 -0.49(-2.09%)
Mar 03, 2015 23.29 23.45 23.04 23.42 1,168,596 +0.09(+0.39%)
Mar 02, 2015 23.29 23.54 23.17 23.33 1,388,674 +0.13(+0.56%)
Feb 27, 2015 23.41 23.60 22.84 23.20 4,083,507 -0.10(-0.43%)
Feb 26, 2015 23.65 23.67 23.29 23.30 2,069,702 -0.33(-1.40%)
Feb 25, 2015 23.70 24.06 23.58 23.63 2,094,102 -0.08(-0.34%)
Feb 24, 2015 24.21 24.25 23.69 23.71 1,427,963 -0.56(-2.31%)
Feb 23, 2015 24.21 24.44 24.11 24.27 1,024,713 +0.07(+0.29%)
Feb 20, 2015 23.78 24.35 23.69 24.20 1,423,877 +0.31(+1.30%)
Feb 19, 2015 24.13 24.19 23.69 23.89 2,173,443 -0.31(-1.28%)
Feb 18, 2015 24.06 24.38 23.72 24.20 2,726,415 +0.19(+0.79%)
Feb 17, 2015 24.30 24.53 23.87 24.01 1,842,709 -0.27(-1.11%)
Feb 13, 2015 24.58 24.28 24.28 24.28 1,964,100 -0.32(-1.30%)
Feb 12, 2015 24.50 24.73 24.35 24.60 1,459,685 +0.21(+0.86%)
Feb 11, 2015 24.57 24.86 24.33 24.39 1,508,734 -0.22(-0.89%)
Feb 10, 2015 24.98 25.01 24.45 24.61 2,841,235 -0.34(-1.36%)
Feb 09, 2015 24.92 25.15 24.91 24.95 1,653,351 +0.00(+0.00%)
Feb 06, 2015 25.37 25.39 24.79 24.95 2,458,974 -0.48(-1.89%)
Feb 05, 2015 24.99 25.46 24.86 25.43 1,412,260 +0.51(+2.05%)
Feb 04, 2015 24.77 24.97 24.55 24.92 1,023,276 +0.11(+0.44%)
Feb 03, 2015 24.59 24.83 24.47 24.81 1,084,720 +0.15(+0.61%)
Feb 02, 2015 24.66 24.72 24.03 24.66 1,371,322 +0.02(+0.08%)
Jan 30, 2015 25.21 25.23 24.63 24.64 1,248,365 -0.62(-2.45%)
Jan 29, 2015 25.32 25.43 25.04 25.26 900,937 -0.07(-0.28%)
Jan 28, 2015 25.40 25.72 25.31 25.33 1,475,524 +0.06(+0.24%)
Jan 27, 2015 25.17 25.46 25.13 25.27 678,891 -0.04(-0.16%)
Jan 26, 2015 24.79 25.32 24.67 25.31 1,045,926 +0.31(+1.24%)
Jan 23, 2015 25.78 25.78 24.92 25.00 1,069,316 +0.00(+0.00%)
Jan 22, 2015 24.87 25.03 24.69 25.00 1,031,614 +0.29(+1.17%)
Jan 21, 2015 24.70 24.80 24.54 24.71 971,649 +0.01(+0.04%)
Jan 20, 2015 25.14 25.17 24.57 24.70 1,098,106 -0.36(-1.44%)
Jan 16, 2015 24.49 25.10 24.38 25.06 972,595 +0.53(+2.16%)
Jan 15, 2015 24.55 24.59 24.32 24.53 911,083 +0.12(+0.49%)
Jan 14, 2015 24.03 24.55 23.89 24.41 1,228,124 +0.21(+0.87%)
Jan 13, 2015 24.23 24.39 23.94 24.20 835,947 +0.08(+0.33%)
Jan 12, 2015 23.79 24.17 23.77 24.12 1,137,110 +0.41(+1.73%)
Jan 09, 2015 23.73 23.80 23.46 23.71 1,005,477 -0.06(-0.25%)
Jan 08, 2015 23.54 23.80 23.41 23.77 1,205,283 +0.25(+1.06%)
Jan 07, 2015 23.47 23.60 22.96 23.52 1,707,202 +0.68(+2.98%)
Jan 06, 2015 22.66 23.08 22.59 22.84 1,727,856 +0.29(+1.29%)
Jan 05, 2015 22.32 22.74 22.23 22.55 1,495,811 +0.18(+0.80%)
Jan 02, 2015 22.12 22.44 22.05 22.37 830,886 +0.30(+1.36%)
Dec 31, 2014 22.59 22.07 22.07 22.07 807,700 -0.40(-1.78%)
Dec 30, 2014 22.57 22.69 22.37 22.47 802,168 -0.27(-1.19%)
Dec 29, 2014 22.67 22.87 22.61 22.74 889,172 +0.09(+0.40%)
Dec 26, 2014 22.65 22.78 22.54 22.65 541,465 +0.06(+0.27%)
Dec 24, 2014 22.55 22.59 22.59 22.59 634,500 +0.08(+0.36%)
Dec 23, 2014 22.94 23.02 22.50 22.51 1,271,023 -0.41(-1.79%)
Dec 22, 2014 22.65 22.92 22.57 22.92 1,260,770 +0.28(+1.24%)
Dec 19, 2014 22.04 22.64 21.96 22.64 4,227,603 +0.58(+2.63%)
Dec 18, 2014 21.98 22.06 21.71 22.06 1,069,360 +0.18(+0.82%)
Dec 17, 2014 21.62 21.89 21.41 21.88 2,429,513 +0.41(+1.91%)
Dec 16, 2014 21.36 21.62 21.10 21.47 1,689,424 +0.12(+0.56%)
Dec 15, 2014 21.62 21.63 21.24 21.35 1,494,429 -0.23(-1.07%)
Dec 12, 2014 21.45 21.77 21.45 21.58 1,361,486 -0.06(-0.28%)
Dec 11, 2014 21.73 21.79 21.54 21.64 676,464 +0.04(+0.19%)
Dec 10, 2014 21.54 21.74 21.46 21.60 773,898 +0.05(+0.23%)
Dec 09, 2014 21.32 21.80 21.27 21.55 1,094,970 +0.11(+0.51%)
Dec 08, 2014 21.45 21.62 21.37 21.44 1,187,138 -0.03(-0.14%)
Dec 05, 2014 21.36 21.48 21.25 21.47 682,707 +0.01(+0.05%)
Dec 04, 2014 21.43 21.50 21.20 21.46 911,865 -0.03(-0.14%)
Dec 03, 2014 21.66 21.86 21.47 21.49 1,671,078 -0.12(-0.56%)
Dec 02, 2014 21.38 21.61 21.22 21.61 544,363 +0.21(+0.98%)
Dec 01, 2014 21.45 21.76 21.37 21.40 1,209,412 -0.14(-0.65%)
Nov 28, 2014 21.66 21.83 21.51 21.54 472,088 -0.05(-0.23%)
Nov 26, 2014 21.45 21.59 21.59 21.59 671,400 +0.22(+1.03%)
Nov 25, 2014 21.17 21.39 21.09 21.37 1,049,348 +0.22(+1.04%)
Nov 24, 2014 21.00 21.25 21.00 21.15 750,522 +0.14(+0.67%)
Nov 21, 2014 20.95 21.11 20.86 21.01 1,059,181 +0.28(+1.35%)
Nov 20, 2014 20.59 20.75 20.49 20.73 1,051,390 +0.15(+0.73%)
Nov 19, 2014 21.07 21.16 20.58 20.58 1,049,649 -0.55(-2.60%)
Nov 18, 2014 21.02 21.17 20.94 21.13 912,630 +0.13(+0.62%)
Nov 17, 2014 20.87 21.11 20.84 21.00 770,626 +0.18(+0.86%)
Nov 14, 2014 21.19 21.19 20.79 20.82 689,145 -0.30(-1.42%)
Nov 13, 2014 20.82 21.20 20.77 21.12 913,126 +0.36(+1.73%)
Nov 12, 2014 20.92 20.96 20.67 20.76 919,469 -0.19(-0.91%)
Nov 11, 2014 21.13 21.14 20.90 20.95 934,477 -0.15(-0.71%)
Nov 10, 2014 21.01 21.12 20.92 21.10 1,305,956 +0.13(+0.62%)
Nov 07, 2014 21.21 21.21 20.92 20.97 1,456,367 -0.28(-1.32%)
Nov 06, 2014 21.35 21.61 21.19 21.25 1,029,903 -0.15(-0.70%)
Nov 05, 2014 21.37 21.43 21.12 21.40 1,202,588 +0.14(+0.66%)
Nov 04, 2014 21.27 21.45 21.04 21.26 1,318,362 -0.06(-0.28%)
Nov 03, 2014 21.05 21.55 20.96 21.32 2,307,028 +0.27(+1.28%)
Oct 31, 2014 20.77 21.05 20.11 21.05 5,508,060 +0.94(+4.67%)
Oct 30, 2014 20.00 20.22 19.94 20.11 2,180,985 +0.12(+0.60%)
Oct 29, 2014 20.16 20.23 19.86 19.99 1,340,595 -0.16(-0.79%)
Oct 28, 2014 20.20 20.25 20.00 20.15 1,611,959 +0.01(+0.05%)
Oct 27, 2014 19.83 20.14 19.95 20.14 1,187,822 +0.19(+0.95%)
Oct 24, 2014 20.16 20.20 19.92 19.95 1,674,977 -0.14(-0.70%)
Oct 23, 2014 19.89 20.18 19.74 20.09 1,931,896 +0.30(+1.52%)
Oct 22, 2014 19.75 19.97 19.66 19.79 1,179,111 +0.13(+0.66%)
Oct 21, 2014 19.30 19.67 19.25 19.66 1,459,563 +0.36(+1.87%)
Oct 20, 2014 19.14 19.43 19.13 19.30 1,866,713 +0.17(+0.89%)
Oct 17, 2014 19.62 19.65 19.05 19.13 1,342,037 -0.36(-1.85%)
Oct 16, 2014 19.43 19.75 19.40 19.49 2,451,917 +0.01(+0.05%)
Oct 15, 2014 18.98 19.61 18.98 19.48 5,283,637 -0.15(-0.76%)
Oct 14, 2014 19.18 19.73 19.18 19.63 1,706,513 +0.60(+3.15%)
Oct 13, 2014 18.79 19.23 18.79 19.03 1,366,304 +0.22(+1.17%)
Oct 10, 2014 18.79 19.09 18.78 18.81 1,162,977 -0.06(-0.32%)
Oct 09, 2014 18.71 19.05 18.71 18.87 1,620,929 +0.17(+0.91%)
Oct 08, 2014 18.30 18.74 18.24 18.70 1,648,321 +0.36(+1.96%)
Oct 07, 2014 18.32 18.56 18.21 18.34 1,615,254 -0.01(-0.05%)
Oct 06, 2014 18.19 18.39 18.13 18.35 1,114,139 +0.15(+0.82%)
Oct 03, 2014 18.24 18.27 18.02 18.20 1,019,426 +0.12(+0.66%)
Oct 02, 2014 18.04 18.18 17.96 18.08 1,206,256 +0.07(+0.39%)
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.