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 (%)
Nov 30, 2018 30.77 31.16 30.73 31.14 1,857,500 +0.40(+1.30%)
Nov 29, 2018 30.50 30.85 30.23 30.74 1,187,153 +0.29(+0.95%)
Nov 28, 2018 30.29 30.69 30.22 30.45 852,625 +0.06(+0.20%)
Nov 27, 2018 29.86 30.49 29.77 30.39 1,904,855 +0.58(+1.95%)
Nov 26, 2018 30.29 30.39 29.72 29.81 1,152,888 -0.47(-1.55%)
Nov 23, 2018 30.25 30.35 29.93 30.28 478,900 -0.05(-0.16%)
Nov 21, 2018 30.33 30.33 30.33 0 -0.11(-0.36%)
Nov 20, 2018 30.44 30.95 30.16 30.44 1,611,387 -0.06(-0.20%)
Nov 19, 2018 30.39 30.63 30.20 30.50 2,049,215 +0.16(+0.53%)
Nov 16, 2018 29.51 30.37 29.38 30.34 1,474,000 +0.78(+2.64%)
Nov 15, 2018 30.00 30.00 29.46 29.56 1,370,054 -0.19(-0.64%)
Nov 14, 2018 29.33 29.88 29.33 29.75 2,350,376 +0.47(+1.61%)
Nov 13, 2018 29.28 29.35 29.01 29.28 1,386,086 +0.04(+0.14%)
Nov 12, 2018 29.25 29.71 29.23 29.24 953,398 +0.01(+0.03%)
Nov 09, 2018 29.11 29.41 28.99 29.23 583,900 +0.14(+0.48%)
Nov 08, 2018 28.77 29.09 28.76 29.09 400,008 +0.22(+0.76%)
Nov 07, 2018 28.87 29.02 28.66 28.87 829,931 +0.11(+0.38%)
Nov 06, 2018 28.57 28.79 28.54 28.76 911,491 +0.15(+0.52%)
Nov 05, 2018 28.06 28.83 28.06 28.61 1,200,336 +0.57(+2.03%)
Nov 02, 2018 28.98 29.05 27.78 28.04 1,348,700 -0.92(-3.18%)
Nov 01, 2018 29.01 29.18 28.77 28.96 1,298,452 -0.02(-0.07%)
Oct 31, 2018 29.36 29.51 28.93 28.98 1,870,973 -0.38(-1.29%)
Oct 30, 2018 29.54 29.80 29.31 29.36 2,028,412 -0.16(-0.54%)
Oct 29, 2018 28.57 29.57 28.54 29.52 2,050,873 +1.11(+3.91%)
Oct 26, 2018 28.40 28.85 27.89 28.41 2,050,900 -0.03(-0.11%)
Oct 25, 2018 28.35 28.64 28.13 28.44 1,874,284 -0.01(-0.04%)
Oct 24, 2018 28.02 28.63 27.87 28.45 1,253,384 +0.51(+1.83%)
Oct 23, 2018 27.78 28.09 27.51 27.94 807,164 +0.19(+0.68%)
Oct 22, 2018 28.08 28.34 27.75 27.75 1,402,554 -0.26(-0.93%)
Oct 19, 2018 27.84 28.09 27.82 28.01 1,187,000 +0.16(+0.57%)
Oct 18, 2018 27.95 28.16 27.78 27.85 1,355,522 -0.07(-0.25%)
Oct 17, 2018 28.06 28.13 27.65 27.92 1,549,713 -0.20(-0.71%)
Oct 16, 2018 27.83 28.23 27.67 28.12 1,504,265 +0.32(+1.15%)
Oct 15, 2018 27.39 28.19 27.39 27.80 1,344,662 +0.25(+0.91%)
Oct 12, 2018 27.42 27.75 27.30 27.55 1,816,300 +0.26(+0.95%)
Oct 11, 2018 27.60 27.73 27.25 27.29 1,792,009 -0.29(-1.05%)
Oct 10, 2018 28.10 28.25 27.55 27.58 2,190,637 -0.56(-1.99%)
Oct 09, 2018 28.18 28.33 27.95 28.14 993,859 -0.05(-0.18%)
Oct 08, 2018 27.87 28.32 27.86 28.19 1,073,583 +0.38(+1.37%)
Oct 05, 2018 27.64 27.89 27.57 27.81 1,115,200 +0.13(+0.47%)
Oct 04, 2018 27.69 27.71 27.19 27.68 1,116,543 -0.07(-0.25%)
Oct 03, 2018 28.00 28.14 27.52 27.75 1,086,759 -0.26(-0.93%)
Oct 02, 2018 28.18 28.28 27.89 28.01 1,312,089 -0.16(-0.57%)
Oct 01, 2018 28.52 28.58 28.14 28.17 1,313,954 -0.36(-1.26%)
Sep 28, 2018 28.12 28.54 28.04 28.53 2,352,200 +0.19(+0.67%)
Sep 27, 2018 28.83 28.97 28.33 28.34 1,823,307 -0.44(-1.53%)
Sep 26, 2018 29.13 29.29 28.76 28.78 2,443,446 -0.37(-1.27%)
Sep 25, 2018 28.98 29.30 28.89 29.15 880,794 +0.21(+0.73%)
Sep 24, 2018 29.30 29.33 28.76 28.94 1,273,944 -0.38(-1.30%)
Sep 21, 2018 29.32 29.58 29.16 29.32 2,143,600 -0.08(-0.27%)
Sep 20, 2018 29.19 29.48 29.02 29.40 1,306,779 +0.22(+0.75%)
Sep 19, 2018 29.52 29.54 28.91 29.18 1,608,698 -0.32(-1.08%)
Sep 18, 2018 29.95 30.05 29.49 29.50 1,003,040 -0.45(-1.50%)
Sep 17, 2018 29.81 30.03 29.71 29.95 1,279,247 +0.14(+0.47%)
Sep 14, 2018 30.36 30.38 29.78 29.81 1,136,800 -0.57(-1.88%)
Sep 13, 2018 30.50 30.60 30.33 30.38 1,313,573 +0.01(+0.03%)
Sep 12, 2018 30.14 30.41 29.95 30.37 1,401,675 +0.27(+0.90%)
Sep 11, 2018 30.12 30.39 30.09 30.10 1,253,917 -0.27(-0.89%)
Sep 10, 2018 30.56 30.61 30.17 30.37 1,948,937 +0.49(+1.64%)
Sep 07, 2018 30.37 30.42 29.83 29.88 1,197,900 -0.65(-2.13%)
Sep 06, 2018 30.50 30.70 30.43 30.53 1,750,678 +0.14(+0.46%)
Sep 05, 2018 30.10 30.58 29.98 30.39 1,453,780 +0.20(+0.66%)
Sep 04, 2018 30.51 30.79 30.12 30.19 929,391 -0.36(-1.18%)
Aug 31, 2018 30.55 30.55 30.55 0 +0.12(+0.39%)
Aug 30, 2018 30.70 30.71 30.43 30.43 885,897 -0.21(-0.69%)
Aug 29, 2018 30.75 30.93 30.57 30.64 840,843 -0.07(-0.23%)
Aug 28, 2018 30.37 30.75 30.22 30.71 1,265,107 +0.38(+1.25%)
Aug 27, 2018 30.72 30.83 30.14 30.33 1,112,818 -0.33(-1.08%)
Aug 24, 2018 30.43 30.77 30.43 30.66 611,100 +0.23(+0.76%)
Aug 23, 2018 30.33 30.52 30.26 30.43 1,164,961 +0.09(+0.30%)
Aug 22, 2018 31.29 31.45 30.31 30.34 1,483,046 -0.98(-3.13%)
Aug 21, 2018 31.57 31.57 31.06 31.32 1,382,056 -0.20(-0.63%)
Aug 20, 2018 31.74 31.88 31.43 31.52 921,899 -0.23(-0.72%)
Aug 17, 2018 31.32 31.79 31.29 31.75 1,312,500 +0.46(+1.47%)
Aug 16, 2018 30.86 31.29 30.73 31.29 1,284,908 +0.45(+1.46%)
Aug 15, 2018 30.54 30.91 30.43 30.84 1,017,544 +0.28(+0.92%)
Aug 14, 2018 30.41 30.66 30.36 30.56 1,069,244 +0.21(+0.69%)
Aug 13, 2018 30.39 30.67 30.30 30.35 1,348,553 -0.03(-0.10%)
Aug 10, 2018 30.35 30.76 30.31 30.38 826,100 +0.00(+0.00%)
Aug 09, 2018 30.43 30.61 30.31 30.38 1,087,677 -0.05(-0.16%)
Aug 08, 2018 30.66 30.85 30.42 30.43 984,832 -0.22(-0.72%)
Aug 07, 2018 30.77 30.89 30.18 30.65 1,391,978 -0.09(-0.29%)
Aug 06, 2018 30.70 31.05 30.61 30.74 1,136,729 +0.13(+0.42%)
Aug 03, 2018 30.03 30.61 29.87 30.61 1,616,500 +0.67(+2.24%)
Aug 02, 2018 30.13 30.67 29.90 29.94 2,094,616 -0.23(-0.76%)
Aug 01, 2018 30.20 30.20 29.78 30.17 2,124,761 -0.19(-0.63%)
Jul 31, 2018 30.42 30.79 30.24 30.36 1,546,718 +0.08(+0.26%)
Jul 30, 2018 29.72 30.39 29.57 30.28 1,482,266 +0.59(+1.99%)
Jul 27, 2018 30.59 30.94 29.36 29.69 2,398,000 -0.92(-3.01%)
Jul 26, 2018 30.52 30.75 30.48 30.61 726,792 +0.20(+0.66%)
Jul 25, 2018 30.39 30.56 30.28 30.41 928,459 +0.07(+0.23%)
Jul 24, 2018 30.69 30.69 30.30 30.34 1,421,497 -0.33(-1.08%)
Jul 23, 2018 30.66 30.72 30.35 30.67 1,234,017 -0.02(-0.07%)
Jul 20, 2018 30.99 31.01 30.62 30.69 871,600 -0.32(-1.03%)
Jul 19, 2018 30.46 31.15 30.27 31.01 988,185 +0.56(+1.84%)
Jul 18, 2018 30.57 30.57 30.03 30.45 1,618,340 -0.11(-0.36%)
Jul 17, 2018 30.90 31.47 30.45 30.56 2,664,735 -0.94(-2.98%)
Jul 16, 2018 31.29 31.59 31.23 31.50 1,078,356 -0.33(-1.04%)
Jul 13, 2018 32.19 32.41 31.76 31.83 1,071,567 -0.28(-0.87%)
Jul 12, 2018 32.51 32.51 32.09 32.11 1,609,449 -0.20(-0.62%)
Jul 11, 2018 32.30 32.64 32.15 32.31 970,860 -0.02(-0.06%)
Jul 10, 2018 32.43 32.67 32.28 32.33 1,458,671 -0.06(-0.19%)
Jul 09, 2018 33.05 33.18 32.19 32.39 2,174,110 -0.58(-1.76%)
Jul 06, 2018 32.95 33.18 32.85 32.97 809,435 +0.04(+0.12%)
Jul 05, 2018 32.35 32.96 32.27 32.93 1,166,370 +0.68(+2.11%)
Jul 03, 2018 32.25 32.25 32.25 0 +0.21(+0.66%)
Jul 02, 2018 32.21 32.42 31.78 32.04 976,826 -0.18(-0.56%)
Jun 29, 2018 32.15 32.38 31.83 32.22 1,555,961 -0.30(-0.92%)
Jun 28, 2018 32.49 32.60 32.11 32.52 1,572,487 +0.08(+0.25%)
Jun 27, 2018 32.69 32.84 32.34 32.44 1,836,065 -0.17(-0.52%)
Jun 26, 2018 31.84 32.76 31.69 32.61 2,450,494 +0.84(+2.64%)
Jun 25, 2018 31.93 31.95 31.63 31.77 2,235,847 -0.08(-0.25%)
Jun 22, 2018 31.97 32.01 31.73 31.85 2,765,607 -0.05(-0.16%)
Jun 21, 2018 31.60 31.90 31.54 31.90 1,478,437 +0.29(+0.92%)
Jun 20, 2018 31.36 31.76 31.32 31.61 1,189,477 +0.26(+0.83%)
Jun 19, 2018 31.24 31.58 31.24 31.35 1,544,944 -0.03(-0.10%)
Jun 18, 2018 31.27 31.47 31.08 31.38 800,713 +0.09(+0.29%)
Jun 15, 2018 31.36 31.36 31.29 2,107,508 -0.07(-0.22%)
Jun 14, 2018 31.13 31.52 31.13 31.36 1,267,099 +0.28(+0.90%)
Jun 13, 2018 31.60 31.74 30.97 31.08 1,109,835 -0.45(-1.43%)
Jun 12, 2018 31.29 31.69 31.16 31.53 1,229,436 +0.22(+0.70%)
Jun 11, 2018 31.35 31.47 31.15 31.31 898,462 -0.04(-0.13%)
Jun 08, 2018 31.06 31.41 30.87 31.35 1,102,486 +0.33(+1.06%)
Jun 07, 2018 31.05 31.13 30.88 31.02 1,692,503 +0.00(+0.00%)
Jun 06, 2018 30.93 31.02 1,395,030 -0.36(-1.15%)
Jun 05, 2018 31.45 31.76 31.33 31.38 1,550,681 -0.04(-0.13%)
Jun 04, 2018 31.14 31.44 31.05 31.42 1,606,917 +0.47(+1.52%)
Jun 01, 2018 30.30 30.96 30.22 30.95 2,075,278 +0.45(+1.48%)
May 31, 2018 30.59 30.66 30.37 30.50 2,024,241 -0.09(-0.29%)
May 30, 2018 30.25 30.73 30.10 30.59 785,798 +0.18(+0.59%)
May 29, 2018 30.26 30.45 30.13 30.41 1,071,532 +0.13(+0.43%)
May 25, 2018 30.28 30.28 30.28 0 +0.13(+0.43%)
May 24, 2018 30.01 30.17 29.84 30.15 858,420 +0.11(+0.37%)
May 23, 2018 29.70 30.17 29.69 30.04 1,218,196 +0.42(+1.42%)
May 22, 2018 29.87 29.88 29.59 29.62 1,034,589 -0.24(-0.80%)
May 21, 2018 29.61 29.96 29.44 29.86 1,025,377 +0.35(+1.19%)
May 18, 2018 29.55 29.68 29.27 29.51 981,059 -0.02(-0.07%)
May 17, 2018 29.74 29.91 29.47 29.53 918,166 -0.24(-0.81%)
May 16, 2018 30.05 30.05 29.75 29.77 901,215 -0.13(-0.43%)
May 15, 2018 30.03 30.15 29.83 29.90 2,043,996 -0.37(-1.22%)
May 14, 2018 30.70 30.71 30.11 30.27 977,521 -0.42(-1.37%)
May 11, 2018 30.92 30.95 30.69 30.69 1,446,262 -0.15(-0.49%)
May 10, 2018 30.71 30.98 30.60 30.84 1,219,248 +0.35(+1.15%)
May 09, 2018 30.41 30.50 30.28 30.49 1,275,742 +0.13(+0.43%)
May 08, 2018 30.56 30.58 30.23 30.36 1,772,894 +0.22(+0.73%)
May 07, 2018 30.00 30.17 29.81 30.14 1,180,293 +0.22(+0.74%)
May 04, 2018 29.84 29.97 29.71 29.92 2,160,148 +0.09(+0.30%)
May 03, 2018 29.56 29.98 29.42 29.83 1,455,873 +0.36(+1.22%)
May 02, 2018 29.47 29.77 29.00 29.47 1,733,412 -0.06(-0.20%)
May 01, 2018 29.45 29.59 29.29 29.53 1,977,760 +0.09(+0.31%)
Apr 30, 2018 29.41 29.65 29.06 29.44 3,246,255 +0.33(+1.13%)
Apr 27, 2018 28.39 29.19 28.04 29.11 1,422,659 +0.73(+2.57%)
Apr 26, 2018 27.92 28.55 27.86 28.38 1,687,343 +0.67(+2.42%)
Apr 25, 2018 27.74 27.95 27.54 27.71 835,420 -0.12(-0.43%)
Apr 24, 2018 27.60 27.92 27.54 27.83 828,229 +0.24(+0.87%)
Apr 23, 2018 27.64 27.75 27.50 27.59 610,882 +0.00(+0.00%)
Apr 20, 2018 28.01 28.04 27.57 27.59 926,858 -0.34(-1.22%)
Apr 19, 2018 28.23 28.29 27.65 27.93 1,187,193 -0.37(-1.31%)
Apr 18, 2018 28.48 28.48 28.21 28.30 1,045,616 -0.06(-0.21%)
Apr 17, 2018 28.06 28.52 28.04 28.36 2,017,966 +0.30(+1.07%)
Apr 16, 2018 28.04 28.24 27.88 28.06 859,584 +0.02(+0.07%)
Apr 13, 2018 27.97 28.05 27.73 28.04 820,401 +0.19(+0.68%)
Apr 12, 2018 28.35 28.45 27.66 27.85 1,528,227 -0.45(-1.59%)
Apr 11, 2018 28.32 28.45 28.01 28.30 1,711,430 -0.10(-0.35%)
Apr 10, 2018 28.38 28.58 28.25 28.40 1,120,214 +0.14(+0.50%)
Apr 09, 2018 28.29 28.53 28.26 28.26 699,923 +0.01(+0.04%)
Apr 06, 2018 28.51 28.67 28.15 28.25 863,556 -0.25(-0.88%)
Apr 05, 2018 28.46 28.53 28.06 28.50 1,229,509 +0.05(+0.18%)
Apr 04, 2018 28.05 28.60 27.84 28.45 1,327,755 +0.27(+0.96%)
Apr 03, 2018 27.78 28.32 27.58 28.18 1,299,316 +0.40(+1.44%)
Apr 02, 2018 28.16 28.22 27.68 27.78 1,383,655 -0.42(-1.49%)
Mar 29, 2018 28.20 28.20 28.20 0 -0.20(-0.70%)
Mar 28, 2018 27.88 28.48 27.83 28.40 1,503,638 +0.61(+2.20%)
Mar 27, 2018 27.44 28.01 27.13 27.79 1,515,747 +0.39(+1.42%)
Mar 26, 2018 27.32 27.47 27.04 27.40 1,722,319 +0.28(+1.03%)
Mar 23, 2018 27.48 27.69 27.04 27.12 1,238,361 -0.34(-1.24%)
Mar 22, 2018 27.70 28.00 27.45 27.46 1,193,474 -0.27(-0.97%)
Mar 21, 2018 27.82 27.92 27.55 27.73 991,023 -0.07(-0.25%)
Mar 20, 2018 27.74 28.03 27.66 27.80 891,323 +0.02(+0.07%)
Mar 19, 2018 28.08 28.10 27.64 27.78 819,213 -0.27(-0.96%)
Mar 16, 2018 27.73 28.09 27.72 28.05 1,002,745 +0.26(+0.94%)
Mar 15, 2018 27.85 27.96 27.59 27.79 1,024,147 -0.09(-0.32%)
Mar 14, 2018 27.99 28.10 27.82 27.88 1,721,376 -0.10(-0.36%)
Mar 13, 2018 28.09 28.24 27.83 27.98 1,386,955 -0.10(-0.36%)
Mar 12, 2018 28.03 28.09 27.83 28.08 1,659,076 +0.18(+0.65%)
Mar 09, 2018 28.01 28.05 27.64 27.90 1,653,372 -0.07(-0.25%)
Mar 08, 2018 27.76 28.04 27.62 27.97 1,214,184 +0.24(+0.87%)
Mar 07, 2018 27.76 27.32 27.73 1,337,775 +0.27(+0.98%)
Mar 06, 2018 27.36 27.57 26.96 27.46 738,551 +0.07(+0.26%)
Mar 05, 2018 27.05 27.59 26.98 27.39 1,172,105 +0.25(+0.92%)
Mar 02, 2018 27.71 27.71 26.84 27.14 1,491,813 +0.10(+0.37%)
Mar 01, 2018 26.79 27.35 26.66 27.04 1,109,014 +0.23(+0.86%)
Feb 28, 2018 26.73 27.14 26.59 26.81 1,585,484 +0.16(+0.60%)
Feb 27, 2018 27.17 27.31 26.64 26.65 883,172 -0.51(-1.88%)
Feb 26, 2018 27.32 27.47 26.96 27.16 1,979,922 +0.00(+0.00%)
Feb 23, 2018 26.74 27.20 26.55 27.16 999,748 +0.58(+2.18%)
Feb 22, 2018 26.64 26.58 1,360,521 +0.63(+2.43%)
Feb 21, 2018 25.94 26.75 25.84 25.95 2,754,817 +0.06(+0.23%)
Feb 20, 2018 26.13 26.31 25.88 25.89 2,223,980 -0.25(-0.96%)
Feb 16, 2018 26.14 26.14 26.14 0 -0.37(-1.40%)
Feb 15, 2018 26.22 26.58 26.18 26.51 1,200,466 +0.46(+1.77%)
Feb 14, 2018 25.63 26.29 25.63 26.05 2,130,651 -0.43(-1.62%)
Feb 13, 2018 26.62 26.02 26.48 1,569,612 +0.32(+1.22%)
Feb 12, 2018 26.29 26.37 25.40 26.16 1,485,493 -0.02(-0.08%)
Feb 09, 2018 25.47 26.35 25.34 26.18 1,487,871 +0.84(+3.31%)
Feb 08, 2018 26.11 26.23 25.33 25.34 1,732,079 -0.80(-3.06%)
Feb 07, 2018 26.06 26.43 25.96 26.14 1,387,647 +0.03(+0.11%)
Feb 06, 2018 25.43 26.27 25.26 26.11 2,477,448 +0.03(+0.12%)
Feb 05, 2018 26.43 26.67 25.63 26.08 731,225 -0.47(-1.77%)
Feb 02, 2018 26.72 27.08 26.25 26.55 1,393,906 -0.36(-1.34%)
Feb 01, 2018 27.50 27.56 26.83 26.91 3,431,173 -0.62(-2.25%)
Jan 31, 2018 27.03 27.57 27.01 27.53 2,483,159 +0.53(+1.96%)
Jan 30, 2018 26.94 27.02 26.78 27.00 1,566,459 -0.08(-0.30%)
Jan 29, 2018 27.34 27.34 26.96 27.08 1,070,785 -0.26(-0.95%)
Jan 26, 2018 27.61 27.61 27.09 27.34 1,236,126 -0.16(-0.58%)
Jan 25, 2018 27.30 27.50 27.04 27.50 2,021,352 +0.01(+0.04%)
Jan 24, 2018 27.71 27.83 27.34 27.49 1,432,380 -0.29(-1.04%)
Jan 23, 2018 27.43 27.89 27.29 27.78 1,279,971 +0.49(+1.80%)
Jan 22, 2018 27.18 27.45 26.92 27.29 1,805,135 +0.23(+0.85%)
Jan 19, 2018 27.09 27.29 27.00 27.06 1,624,863 +0.09(+0.33%)
Jan 18, 2018 27.27 27.27 26.76 26.97 1,227,126 -0.41(-1.50%)
Jan 17, 2018 27.41 27.53 27.22 27.38 2,009,902 +0.02(+0.07%)
Jan 16, 2018 27.35 27.68 27.29 27.36 1,151,279 +0.06(+0.22%)
Jan 12, 2018 27.30 27.30 27.30 0 -0.38(-1.37%)
Jan 11, 2018 27.80 27.97 27.59 27.68 2,003,556 -0.03(-0.11%)
Jan 10, 2018 27.71 1,212,528 -0.33(-1.18%)
Jan 09, 2018 28.28 28.28 27.93 28.04 1,332,583 -0.26(-0.92%)
Jan 08, 2018 28.09 28.45 27.97 28.30 1,142,458 +0.21(+0.75%)
Jan 05, 2018 28.14 28.30 28.05 28.09 1,142,257 +0.00(+0.00%)
Jan 04, 2018 28.87 29.02 28.00 28.09 2,136,214 -0.88(-3.04%)
Jan 03, 2018 28.60 28.97 28.59 28.97 1,266,954 +0.43(+1.51%)
Jan 02, 2018 28.93 29.06 28.54 28.54 1,433,520 -0.38(-1.31%)
Dec 29, 2017 28.92 28.92 28.92 0 -0.11(-0.38%)
Dec 28, 2017 29.05 29.17 28.80 29.03 1,073,953 +0.01(+0.03%)
Dec 27, 2017 28.97 29.10 28.81 29.02 767,795 +0.15(+0.52%)
Dec 26, 2017 28.50 28.98 28.47 28.87 796,605 +0.40(+1.40%)
Dec 22, 2017 28.39 28.53 28.21 28.47 2,042,497 +0.13(+0.46%)
Dec 21, 2017 28.44 28.58 28.18 28.34 1,577,514 -0.22(-0.77%)
Dec 20, 2017 28.88 28.98 28.54 28.56 1,044,497 -0.36(-1.24%)
Dec 19, 2017 29.66 29.79 28.81 28.92 2,253,994 -0.73(-2.46%)
Dec 18, 2017 29.46 29.78 29.41 29.65 1,443,854 +0.26(+0.88%)
Dec 15, 2017 29.33 29.54 29.15 29.39 3,020,035 +0.15(+0.51%)
Dec 14, 2017 29.25 29.33 29.11 29.24 1,892,151 -0.08(-0.27%)
Dec 13, 2017 29.40 29.60 29.06 29.32 1,835,460 +0.02(+0.07%)
Dec 12, 2017 29.29 29.40 29.13 29.30 1,922,052 +0.02(+0.07%)
Dec 11, 2017 28.72 29.32 28.69 29.28 2,914,644 +0.63(+2.20%)
Dec 08, 2017 28.50 28.73 28.50 28.65 1,461,456 +0.17(+0.60%)
Dec 07, 2017 28.56 28.65 28.29 28.48 1,666,712 -0.09(-0.32%)
Dec 06, 2017 28.63 28.73 28.52 28.57 1,168,828 -0.04(-0.14%)
Dec 05, 2017 28.84 29.02 28.59 28.61 932,854 -0.21(-0.73%)
Dec 04, 2017 28.80 28.97 28.75 28.82 1,269,512 -0.06(-0.21%)
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.