Cubesmart (NY: CUBE )

53.15 USD +0.45 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.87 31.94 31.46 31.84 1,507,636 +0.09(+0.28%)
May 27, 2016 31.54 31.75 31.75 31.75 777,000 +0.24(+0.76%)
May 26, 2016 31.28 31.78 31.25 31.51 1,271,936 +0.15(+0.48%)
May 25, 2016 31.40 31.47 30.81 31.36 1,679,828 -0.09(-0.29%)
May 24, 2016 31.10 31.61 31.01 31.45 1,430,073 +0.41(+1.32%)
May 23, 2016 31.20 31.45 31.01 31.04 1,494,565 -0.12(-0.39%)
May 20, 2016 31.03 31.31 30.78 31.16 2,079,056 +0.25(+0.81%)
May 19, 2016 31.46 31.56 30.82 30.91 2,275,927 -0.80(-2.52%)
May 18, 2016 31.75 32.10 31.34 31.71 1,542,881 -0.17(-0.53%)
May 17, 2016 32.47 32.52 31.75 31.88 1,705,701 -0.75(-2.30%)
May 16, 2016 32.03 32.78 31.82 32.63 1,323,992 +0.72(+2.26%)
May 13, 2016 32.18 32.31 31.84 31.91 873,080 -0.27(-0.84%)
May 12, 2016 31.77 32.28 31.31 32.18 1,462,995 +0.43(+1.35%)
May 11, 2016 32.06 32.10 31.23 31.75 1,393,567 -0.35(-1.09%)
May 10, 2016 32.07 32.24 31.95 32.10 1,402,263 +0.09(+0.28%)
May 09, 2016 31.94 32.25 31.81 32.01 1,288,742 +0.13(+0.41%)
May 06, 2016 31.46 31.95 31.23 31.88 1,441,046 +0.42(+1.34%)
May 05, 2016 31.22 31.56 31.02 31.46 1,450,437 +0.26(+0.83%)
May 04, 2016 30.46 31.53 30.29 31.20 1,872,114 +0.54(+1.76%)
May 03, 2016 30.10 30.75 30.03 30.66 1,616,204 +0.45(+1.49%)
May 02, 2016 29.60 30.38 29.58 30.21 1,806,711 +0.60(+2.03%)
Apr 29, 2016 30.10 30.49 28.73 29.61 2,985,812 -0.57(-1.89%)
Apr 28, 2016 29.91 30.47 29.77 30.18 1,528,454 -0.07(-0.23%)
Apr 27, 2016 30.74 30.77 29.90 30.25 1,265,891 -0.48(-1.56%)
Apr 26, 2016 30.52 30.88 30.50 30.73 1,583,626 +0.25(+0.82%)
Apr 25, 2016 30.09 30.48 30.01 30.48 844,349 +0.29(+0.96%)
Apr 22, 2016 29.90 30.26 29.65 30.19 1,691,567 +0.29(+0.97%)
Apr 21, 2016 30.84 30.95 29.69 29.90 1,146,820 -1.06(-3.42%)
Apr 20, 2016 31.09 31.17 30.69 30.96 1,712,086 -0.26(-0.83%)
Apr 19, 2016 32.27 32.27 31.04 31.22 1,443,246 -1.05(-3.25%)
Apr 18, 2016 32.07 32.32 32.01 32.27 578,274 +0.21(+0.66%)
Apr 15, 2016 31.73 32.18 31.68 32.06 723,529 +0.29(+0.91%)
Apr 14, 2016 32.39 32.50 31.73 31.77 809,790 -0.72(-2.22%)
Apr 13, 2016 32.87 32.87 32.24 32.49 711,867 -0.22(-0.67%)
Apr 12, 2016 32.65 32.78 32.51 32.71 662,474 +0.15(+0.46%)
Apr 11, 2016 33.13 33.18 32.54 32.56 764,551 -0.53(-1.60%)
Apr 08, 2016 33.09 33.25 32.96 33.09 650,740 +0.14(+0.42%)
Apr 07, 2016 32.97 33.21 32.75 32.95 811,956 -0.19(-0.57%)
Apr 06, 2016 33.12 33.15 32.57 33.14 1,398,950 -0.07(-0.21%)
Apr 05, 2016 33.12 33.37 33.04 33.21 1,278,484 -0.07(-0.21%)
Apr 04, 2016 33.24 33.52 33.00 33.28 723,146 +0.01(+0.03%)
Apr 01, 2016 33.30 33.44 33.07 33.27 977,773 -0.03(-0.09%)
Mar 31, 2016 33.06 33.34 32.90 33.30 2,391,796 +0.24(+0.73%)
Mar 30, 2016 33.06 33.29 32.87 33.06 939,389 +0.01(+0.03%)
Mar 29, 2016 32.75 33.09 32.51 33.05 1,149,872 +0.37(+1.13%)
Mar 28, 2016 32.18 32.87 32.17 32.68 994,931 +0.52(+1.62%)
Mar 24, 2016 31.81 32.16 32.16 32.16 944,100 +0.27(+0.85%)
Mar 23, 2016 31.91 32.24 31.77 31.89 755,867 -0.08(-0.25%)
Mar 22, 2016 31.74 32.20 31.69 31.97 977,290 +0.05(+0.16%)
Mar 21, 2016 32.04 32.37 31.71 31.92 1,191,369 -0.59(-1.81%)
Mar 18, 2016 32.58 32.79 32.15 32.51 1,776,631 +0.03(+0.09%)
Mar 17, 2016 32.21 32.67 31.96 32.48 1,348,640 +0.35(+1.09%)
Mar 16, 2016 31.48 32.22 31.40 32.13 898,528 +0.53(+1.68%)
Mar 15, 2016 31.32 31.90 31.26 31.60 1,567,927 +0.06(+0.19%)
Mar 14, 2016 31.61 31.84 31.30 31.54 1,432,191 -0.01(-0.03%)
Mar 11, 2016 31.34 31.59 31.15 31.55 1,292,915 +0.61(+1.97%)
Mar 10, 2016 31.22 31.33 30.53 30.94 1,078,251 -0.06(-0.19%)
Mar 09, 2016 30.99 31.24 30.83 31.00 1,250,800 +0.04(+0.13%)
Mar 08, 2016 31.19 31.44 30.91 30.96 1,396,187 -0.19(-0.61%)
Mar 07, 2016 30.85 31.34 30.72 31.15 1,149,461 +0.08(+0.26%)
Mar 04, 2016 31.07 31.15 30.81 31.07 1,427,970 -0.10(-0.32%)
Mar 03, 2016 31.42 31.42 30.49 31.17 1,569,930 -0.19(-0.61%)
Mar 02, 2016 30.78 31.41 30.55 31.36 1,568,409 +0.56(+1.82%)
Mar 01, 2016 30.16 30.82 30.02 30.80 1,643,268 +0.90(+3.01%)
Feb 29, 2016 29.90 30.19 29.78 29.90 1,644,274 -0.07(-0.23%)
Feb 26, 2016 30.26 30.38 29.97 29.97 789,722 -0.29(-0.96%)
Feb 25, 2016 29.71 30.35 29.57 30.26 1,343,196 +0.71(+2.40%)
Feb 24, 2016 29.85 30.09 29.48 29.55 1,530,034 -0.39(-1.30%)
Feb 23, 2016 29.96 30.36 29.89 29.94 1,130,261 +0.05(+0.17%)
Feb 22, 2016 29.86 30.16 29.65 29.89 1,874,600 +0.17(+0.57%)
Feb 19, 2016 29.29 30.40 29.21 29.72 2,325,801 +1.00(+3.48%)
Feb 18, 2016 29.33 29.45 28.52 28.72 1,648,954 -0.64(-2.18%)
Feb 17, 2016 28.57 29.48 28.35 29.36 2,461,793 +0.82(+2.87%)
Feb 16, 2016 28.19 28.60 28.03 28.54 1,707,597 +0.57(+2.04%)
Feb 12, 2016 28.26 27.97 27.97 27.97 1,063,600 +0.19(+0.68%)
Feb 11, 2016 27.34 27.99 27.18 27.78 1,574,299 -0.01(-0.04%)
Feb 10, 2016 27.92 28.45 27.77 27.79 1,173,000 -0.02(-0.07%)
Feb 09, 2016 27.35 28.24 27.18 27.81 1,297,163 +0.11(+0.40%)
Feb 08, 2016 28.32 28.32 27.08 27.70 2,026,205 -0.95(-3.32%)
Feb 05, 2016 30.07 30.26 28.43 28.65 3,273,752 -1.55(-5.13%)
Feb 04, 2016 31.01 31.01 30.16 30.20 1,256,330 -0.95(-3.05%)
Feb 03, 2016 31.70 31.91 30.73 31.15 1,120,174 -0.32(-1.02%)
Feb 02, 2016 31.61 31.72 31.39 31.47 1,158,636 -0.10(-0.32%)
Feb 01, 2016 31.18 31.80 31.00 31.57 1,944,907 +0.28(+0.89%)
Jan 29, 2016 30.95 31.45 30.80 31.29 2,207,733 +0.59(+1.92%)
Jan 28, 2016 30.81 31.20 30.54 30.70 874,962 +0.09(+0.29%)
Jan 27, 2016 31.33 31.33 30.45 30.61 1,517,165 -0.81(-2.58%)
Jan 26, 2016 30.33 31.46 30.30 31.42 2,098,722 +1.21(+4.01%)
Jan 25, 2016 30.30 30.80 30.08 30.21 1,087,058 -0.11(-0.36%)
Jan 22, 2016 29.68 30.42 29.48 30.32 1,657,866 +0.96(+3.27%)
Jan 21, 2016 29.78 30.01 29.30 29.36 1,978,691 -0.30(-1.01%)
Jan 20, 2016 30.90 30.90 29.26 29.66 2,353,309 -1.41(-4.54%)
Jan 19, 2016 30.84 31.27 30.66 31.07 1,437,924 +0.50(+1.64%)
Jan 15, 2016 29.96 30.57 30.57 30.57 1,402,700 +0.11(+0.36%)
Jan 14, 2016 31.11 31.16 30.17 30.46 2,177,120 -0.50(-1.61%)
Jan 13, 2016 31.35 31.77 30.78 30.96 1,586,036 -0.39(-1.24%)
Jan 12, 2016 31.53 31.63 30.95 31.35 1,972,061 +0.02(+0.06%)
Jan 11, 2016 31.40 31.61 31.26 31.33 1,912,982 +0.05(+0.16%)
Jan 08, 2016 31.60 31.87 31.22 31.28 1,228,552 -0.24(-0.76%)
Jan 07, 2016 31.22 31.78 31.20 31.52 1,254,588 -0.20(-0.63%)
Jan 06, 2016 31.08 31.88 31.08 31.72 2,144,734 +0.43(+1.37%)
Jan 05, 2016 30.37 31.46 30.33 31.29 1,385,833 +1.01(+3.34%)
Jan 04, 2016 30.50 30.61 29.97 30.28 1,700,256 -0.34(-1.11%)
Dec 31, 2015 30.97 30.62 30.62 30.62 856,700 -0.39(-1.26%)
Dec 30, 2015 31.26 31.33 30.98 31.01 609,112 -0.41(-1.30%)
Dec 29, 2015 31.09 31.42 31.07 31.42 1,055,700 +0.40(+1.29%)
Dec 28, 2015 30.63 31.03 30.50 31.02 574,504 +0.36(+1.17%)
Dec 24, 2015 30.75 30.66 30.66 30.66 357,300 -0.10(-0.33%)
Dec 23, 2015 30.83 30.88 30.63 30.76 707,504 +0.03(+0.10%)
Dec 22, 2015 30.88 31.01 30.66 30.73 1,025,292 -0.05(-0.16%)
Dec 21, 2015 30.79 30.95 30.58 30.78 1,362,309 +0.15(+0.49%)
Dec 18, 2015 30.20 30.70 30.11 30.63 3,111,695 +0.27(+0.89%)
Dec 17, 2015 30.47 30.50 30.21 30.36 745,780 +0.00(+0.00%)
Dec 16, 2015 30.15 30.43 29.88 30.36 1,208,164 +0.47(+1.57%)
Dec 15, 2015 29.75 30.08 29.68 29.89 1,237,660 +0.29(+0.98%)
Dec 14, 2015 29.34 29.70 29.30 29.60 1,428,856 +0.26(+0.89%)
Dec 11, 2015 28.79 29.42 28.79 29.34 931,203 +0.14(+0.48%)
Dec 10, 2015 29.48 29.67 29.15 29.20 679,923 -0.20(-0.68%)
Dec 09, 2015 29.48 29.70 29.17 29.40 837,355 -0.24(-0.81%)
Dec 08, 2015 29.32 29.78 29.29 29.64 813,176 +0.24(+0.82%)
Dec 07, 2015 29.29 29.61 29.29 29.40 1,069,615 +0.07(+0.24%)
Dec 04, 2015 28.87 29.47 28.86 29.33 750,526 +0.48(+1.66%)
Dec 03, 2015 29.06 29.25 28.83 28.85 876,589 -0.23(-0.79%)
Dec 02, 2015 29.30 29.50 29.03 29.08 1,146,090 -0.28(-0.95%)
Dec 01, 2015 29.20 29.44 29.06 29.36 1,259,367 +0.24(+0.82%)
Nov 30, 2015 29.44 29.59 28.98 29.12 1,070,298 -0.19(-0.65%)
Nov 27, 2015 28.76 29.50 28.76 29.31 923,721 +0.35(+1.21%)
Nov 25, 2015 28.81 28.96 28.96 28.96 621,300 +0.17(+0.59%)
Nov 24, 2015 29.03 29.08 28.49 28.79 1,466,778 -0.43(-1.47%)
Nov 23, 2015 28.86 29.30 28.86 29.22 1,184,769 +0.30(+1.04%)
Nov 20, 2015 28.61 29.00 28.52 28.92 1,289,874 +0.45(+1.58%)
Nov 19, 2015 28.46 28.60 28.34 28.47 946,355 +0.01(+0.04%)
Nov 18, 2015 28.62 28.65 28.00 28.46 1,043,816 -0.17(-0.59%)
Nov 17, 2015 27.95 28.83 27.94 28.63 1,298,812 +0.65(+2.32%)
Nov 16, 2015 28.08 28.21 27.80 27.98 1,537,166 -0.19(-0.67%)
Nov 13, 2015 27.06 28.19 27.06 28.17 4,221,081 +0.23(+0.82%)
Nov 12, 2015 28.18 28.43 27.92 27.94 1,538,392 -0.35(-1.24%)
Nov 11, 2015 27.90 28.39 27.69 28.29 2,462,022 +0.83(+3.02%)
Nov 10, 2015 26.99 27.52 26.98 27.46 1,613,193 +0.47(+1.74%)
Nov 09, 2015 26.91 27.06 26.43 26.99 1,996,065 -0.18(-0.66%)
Nov 06, 2015 27.63 28.00 26.73 27.17 2,630,564 -0.87(-3.10%)
Nov 05, 2015 27.71 28.08 27.56 28.04 1,328,364 +0.30(+1.08%)
Nov 04, 2015 27.94 28.00 27.63 27.74 1,070,442 -0.20(-0.72%)
Nov 03, 2015 28.39 28.42 27.65 27.94 1,696,903 -0.48(-1.69%)
Nov 02, 2015 27.82 28.42 27.66 28.42 1,316,879 +0.60(+2.16%)
Oct 30, 2015 28.30 28.33 27.77 27.82 1,291,284 -0.43(-1.52%)
Oct 29, 2015 28.27 28.46 28.07 28.25 1,089,573 -0.19(-0.67%)
Oct 28, 2015 28.32 28.51 27.77 28.44 1,336,460 +0.17(+0.60%)
Oct 27, 2015 27.96 28.43 27.94 28.27 1,341,843 +0.34(+1.22%)
Oct 26, 2015 27.70 27.95 27.58 27.93 1,320,434 +0.26(+0.94%)
Oct 23, 2015 27.89 27.97 27.34 27.67 1,472,304 -0.14(-0.50%)
Oct 22, 2015 27.78 27.92 27.45 27.81 2,424,893 +0.24(+0.87%)
Oct 21, 2015 27.93 28.15 27.50 27.57 1,366,816 -0.29(-1.04%)
Oct 20, 2015 27.91 28.03 27.73 27.86 1,357,097 -0.12(-0.43%)
Oct 19, 2015 27.24 28.00 27.22 27.98 2,355,613 +0.71(+2.60%)
Oct 16, 2015 27.42 27.67 27.27 27.27 1,904,838 -0.12(-0.44%)
Oct 15, 2015 27.05 27.39 27.00 27.39 1,266,726 +0.40(+1.48%)
Oct 14, 2015 27.35 27.48 26.89 26.99 2,507,221 -0.32(-1.17%)
Oct 13, 2015 27.78 27.92 27.28 27.31 1,780,542 -0.54(-1.94%)
Oct 12, 2015 27.55 27.92 27.44 27.85 1,084,902 +0.37(+1.35%)
Oct 09, 2015 27.65 27.67 27.25 27.48 1,610,632 -0.12(-0.43%)
Oct 08, 2015 27.57 27.82 27.28 27.60 1,421,592 +0.00(+0.00%)
Oct 07, 2015 27.42 27.60 27.26 27.60 3,794,874 +0.24(+0.88%)
Oct 06, 2015 28.02 28.06 27.30 27.36 1,948,180 -0.68(-2.43%)
Oct 05, 2015 27.85 28.16 27.67 28.04 1,886,260 +0.35(+1.26%)
Oct 02, 2015 27.26 27.77 27.00 27.69 2,183,268 +0.37(+1.35%)
Oct 01, 2015 27.40 27.41 26.99 27.32 1,490,528 +0.11(+0.40%)
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%)
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.