Cubesmart (NY: CUBE )

48.98 USD +1.00 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.80 24.32 24.65 1,747,997 -0.15(-0.60%)
Nov 29, 2016 24.57 25.22 24.57 24.80 1,203,448 +0.21(+0.85%)
Nov 28, 2016 24.25 24.69 24.25 24.59 1,321,285 +0.38(+1.57%)
Nov 25, 2016 24.24 24.65 24.17 24.21 491,057 -0.07(-0.29%)
Nov 23, 2016 24.28 24.28 24.28 0 -0.23(-0.94%)
Nov 22, 2016 24.00 24.56 23.65 24.51 2,187,717 +0.63(+2.64%)
Nov 21, 2016 24.23 24.49 23.80 23.88 2,609,139 -0.39(-1.61%)
Nov 18, 2016 24.53 24.70 24.03 24.27 2,828,866 -0.22(-0.90%)
Nov 17, 2016 24.77 24.90 24.56 24.49 2,385,835 -0.24(-0.97%)
Nov 16, 2016 25.15 25.28 24.64 24.73 2,566,090 -0.42(-1.67%)
Nov 15, 2016 26.06 26.29 25.08 25.15 2,203,175 -0.83(-3.19%)
Nov 14, 2016 25.78 26.14 25.33 25.98 2,122,084 +0.18(+0.70%)
Nov 11, 2016 25.46 26.34 25.33 25.80 1,746,650 +0.35(+1.38%)
Nov 10, 2016 26.21 26.21 25.33 25.45 1,380,164 -0.79(-3.01%)
Nov 09, 2016 25.76 26.73 25.57 26.24 1,492,953 -0.15(-0.57%)
Nov 08, 2016 25.75 26.48 25.67 26.39 1,401,342 +0.56(+2.17%)
Nov 07, 2016 25.24 25.84 25.22 25.83 1,380,566 +0.86(+3.44%)
Nov 04, 2016 24.97 25.08 24.73 24.97 1,582,513 +0.01(+0.04%)
Nov 03, 2016 25.06 25.19 24.79 24.96 1,171,442 -0.16(-0.64%)
Nov 02, 2016 25.45 25.49 25.11 25.12 1,644,546 -0.27(-1.06%)
Nov 01, 2016 25.99 25.99 25.34 25.39 2,006,204 -0.68(-2.61%)
Oct 31, 2016 25.51 26.14 25.41 26.07 1,298,047 +0.58(+2.28%)
Oct 28, 2016 25.32 25.79 25.07 25.49 2,565,112 +0.87(+3.53%)
Oct 27, 2016 25.91 25.93 24.48 24.62 2,422,939 -1.48(-5.67%)
Oct 26, 2016 25.89 26.12 25.46 26.10 2,237,356 +0.11(+0.42%)
Oct 25, 2016 25.58 25.99 25.48 25.99 1,123,992 +0.26(+1.01%)
Oct 24, 2016 25.50 25.80 25.47 25.73 2,056,156 +0.28(+1.10%)
Oct 21, 2016 25.74 25.79 25.42 25.45 1,654,734 -0.32(-1.24%)
Oct 20, 2016 26.00 26.16 25.69 25.77 1,348,373 -0.32(-1.23%)
Oct 19, 2016 26.13 26.19 25.99 26.09 2,050,491 -0.06(-0.23%)
Oct 18, 2016 26.30 26.33 26.12 26.15 1,175,068 +0.00(+0.00%)
Oct 17, 2016 26.10 26.32 26.10 26.15 1,091,822 +0.00(+0.00%)
Oct 14, 2016 26.33 26.50 26.12 26.15 1,950,900 -0.15(-0.57%)
Oct 13, 2016 26.44 26.56 26.15 26.30 1,542,341 -0.14(-0.53%)
Oct 12, 2016 26.03 26.50 25.95 26.44 1,634,364 +0.51(+1.97%)
Oct 11, 2016 26.12 26.45 25.86 25.93 2,097,328 -0.25(-0.95%)
Oct 10, 2016 26.30 26.47 26.03 26.18 976,573 -0.16(-0.61%)
Oct 07, 2016 26.09 26.56 26.09 26.34 1,714,766 +0.32(+1.23%)
Oct 06, 2016 25.73 26.28 25.40 26.02 1,541,768 +0.16(+0.62%)
Oct 05, 2016 26.78 26.98 25.66 25.86 1,952,632 -0.93(-3.47%)
Oct 04, 2016 26.93 26.95 26.29 26.79 2,053,379 -0.17(-0.63%)
Oct 03, 2016 27.16 27.25 26.95 26.96 1,653,233 -0.30(-1.10%)
Sep 30, 2016 28.28 28.28 27.21 27.26 3,148,524 -0.78(-2.78%)
Sep 29, 2016 27.83 28.14 27.53 28.04 2,010,731 -0.07(-0.25%)
Sep 28, 2016 28.07 28.23 27.96 28.11 1,344,418 +0.12(+0.43%)
Sep 27, 2016 28.20 28.47 27.95 27.99 1,624,383 -0.26(-0.92%)
Sep 26, 2016 27.76 28.32 27.67 28.25 2,139,602 +0.48(+1.73%)
Sep 23, 2016 27.90 28.05 27.29 27.77 1,210,910 -0.10(-0.36%)
Sep 22, 2016 27.17 27.92 27.17 27.87 1,529,544 +0.87(+3.22%)
Sep 21, 2016 26.72 27.06 26.24 27.00 1,477,456 +0.23(+0.86%)
Sep 20, 2016 26.96 26.99 26.76 26.77 1,305,089 -0.05(-0.19%)
Sep 19, 2016 26.49 26.87 26.47 26.82 1,172,934 +0.19(+0.71%)
Sep 16, 2016 26.41 26.66 26.40 26.63 972,413 +0.06(+0.23%)
Sep 15, 2016 26.33 26.65 26.32 26.57 1,148,201 +0.14(+0.53%)
Sep 14, 2016 26.69 26.83 26.37 26.43 1,400,698 -0.22(-0.83%)
Sep 13, 2016 26.94 27.02 26.60 26.65 1,469,182 -0.39(-1.44%)
Sep 12, 2016 27.21 27.41 26.98 27.04 2,231,498 -0.11(-0.41%)
Sep 09, 2016 27.63 28.01 27.15 27.15 1,764,496 -0.81(-2.90%)
Sep 08, 2016 28.23 28.36 27.92 27.96 1,123,137 -0.44(-1.55%)
Sep 07, 2016 27.94 28.46 27.90 28.40 1,908,276 +0.48(+1.72%)
Sep 06, 2016 28.17 28.25 27.79 27.92 1,578,424 -0.24(-0.85%)
Sep 02, 2016 28.00 28.16 28.16 28.16 1,405,400 +0.27(+0.97%)
Sep 01, 2016 27.53 28.12 27.49 27.89 1,721,010 +0.36(+1.31%)
Aug 31, 2016 27.39 27.67 27.12 27.53 2,288,508 +0.19(+0.69%)
Aug 30, 2016 27.31 27.39 26.98 27.34 1,419,036 +0.07(+0.26%)
Aug 29, 2016 27.11 27.34 27.00 27.27 875,636 +0.17(+0.63%)
Aug 26, 2016 27.20 27.39 26.77 27.10 1,532,298 -0.10(-0.37%)
Aug 25, 2016 27.37 27.63 27.19 27.20 992,036 -0.16(-0.58%)
Aug 24, 2016 27.54 27.54 27.14 27.36 1,369,226 -0.18(-0.65%)
Aug 23, 2016 27.48 27.64 27.39 27.54 962,024 +0.13(+0.47%)
Aug 22, 2016 27.22 27.47 27.13 27.41 1,709,793 +0.18(+0.66%)
Aug 19, 2016 27.51 27.57 27.08 27.23 1,230,850 -0.35(-1.27%)
Aug 18, 2016 27.82 27.97 27.46 27.58 1,316,587 -0.29(-1.04%)
Aug 17, 2016 27.85 27.97 27.62 27.87 2,448,103 +0.10(+0.36%)
Aug 16, 2016 27.92 28.02 27.74 27.77 1,466,092 -0.28(-1.00%)
Aug 15, 2016 28.28 28.40 27.99 28.05 3,112,848 -0.19(-0.67%)
Aug 12, 2016 28.14 28.98 28.11 28.24 1,658,303 +0.13(+0.46%)
Aug 11, 2016 28.09 28.26 27.96 28.11 1,666,678 +0.03(+0.11%)
Aug 10, 2016 27.93 28.15 27.76 28.08 2,728,935 +0.16(+0.57%)
Aug 09, 2016 27.88 28.03 27.52 27.92 1,125,581 -0.04(-0.14%)
Aug 08, 2016 27.94 28.10 27.72 27.96 2,999,759 +0.18(+0.65%)
Aug 05, 2016 27.62 28.10 27.33 27.78 1,452,581 +0.19(+0.69%)
Aug 04, 2016 28.75 28.87 27.58 27.59 2,611,955 -1.30(-4.50%)
Aug 03, 2016 29.26 29.26 28.69 28.89 1,400,036 -0.39(-1.33%)
Aug 02, 2016 29.50 29.68 29.22 29.28 2,008,316 -0.38(-1.28%)
Aug 01, 2016 29.67 30.13 29.35 29.66 2,463,618 -0.05(-0.17%)
Jul 29, 2016 29.44 30.20 29.36 29.71 4,758,745 +0.50(+1.71%)
Jul 28, 2016 29.85 29.89 28.80 29.21 5,810,541 -0.75(-2.50%)
Jul 27, 2016 30.00 30.32 29.88 29.96 2,107,670 -0.07(-0.23%)
Jul 26, 2016 30.34 30.34 29.97 30.03 1,249,120 -0.34(-1.12%)
Jul 25, 2016 30.70 30.85 29.95 30.37 2,341,646 -0.51(-1.65%)
Jul 22, 2016 30.60 31.01 30.60 30.88 3,066,066 +0.28(+0.92%)
Jul 21, 2016 30.72 30.79 30.51 30.60 2,237,889 -0.22(-0.71%)
Jul 20, 2016 30.97 31.81 30.56 30.82 2,747,475 -0.05(-0.16%)
Jul 19, 2016 30.76 30.92 30.24 30.87 3,197,294 +0.17(+0.55%)
Jul 18, 2016 30.74 30.81 30.42 30.70 2,534,047 +0.01(+0.03%)
Jul 15, 2016 31.12 31.17 30.64 30.69 2,054,943 -0.49(-1.57%)
Jul 14, 2016 31.77 31.94 31.14 31.18 2,251,359 -0.72(-2.26%)
Jul 13, 2016 31.98 32.13 31.85 31.90 1,602,171 -0.06(-0.19%)
Jul 12, 2016 32.02 32.12 31.56 31.96 2,009,136 -0.11(-0.34%)
Jul 11, 2016 31.69 32.10 31.43 32.07 2,470,269 +0.42(+1.33%)
Jul 08, 2016 31.25 31.81 31.15 31.65 2,114,391 +0.50(+1.61%)
Jul 07, 2016 31.24 31.24 30.58 31.15 2,449,161 -0.14(-0.45%)
Jul 06, 2016 31.40 31.49 31.11 31.29 1,227,355 -0.14(-0.45%)
Jul 05, 2016 30.64 31.43 30.62 31.43 2,331,070 +0.81(+2.65%)
Jul 01, 2016 30.92 30.62 30.62 30.62 1,396,600 -0.26(-0.84%)
Jun 30, 2016 30.56 30.88 30.25 30.88 2,404,495 +0.29(+0.95%)
Jun 29, 2016 30.62 30.88 30.51 30.59 1,873,916 -0.07(-0.23%)
Jun 28, 2016 30.42 30.76 30.26 30.66 2,277,970 +0.47(+1.56%)
Jun 27, 2016 29.46 30.30 29.35 30.19 3,388,747 +0.61(+2.06%)
Jun 24, 2016 28.72 29.77 28.59 29.58 16,794,318 -0.01(-0.03%)
Jun 23, 2016 30.10 30.28 29.51 29.59 2,188,509 -0.15(-0.50%)
Jun 22, 2016 29.52 29.76 29.34 29.74 2,249,996 +0.17(+0.57%)
Jun 21, 2016 29.76 29.89 29.54 29.57 2,355,980 -0.16(-0.54%)
Jun 20, 2016 30.14 30.28 29.72 29.73 1,958,769 -0.21(-0.70%)
Jun 17, 2016 29.97 29.97 29.45 29.94 4,190,255 +0.03(+0.10%)
Jun 16, 2016 29.72 30.01 29.66 29.91 1,696,142 +0.14(+0.47%)
Jun 15, 2016 29.22 29.83 29.11 29.77 3,178,748 +0.59(+2.02%)
Jun 14, 2016 29.43 29.47 29.13 29.18 2,197,451 -0.27(-0.92%)
Jun 13, 2016 29.69 29.85 29.40 29.45 3,136,190 -0.13(-0.44%)
Jun 10, 2016 29.73 29.79 29.16 29.58 3,382,801 -0.24(-0.80%)
Jun 09, 2016 30.82 30.89 29.69 29.82 3,131,750 -0.97(-3.15%)
Jun 08, 2016 30.90 31.04 30.44 30.79 2,942,703 -0.16(-0.52%)
Jun 07, 2016 31.21 31.45 30.92 30.95 2,022,099 -0.31(-0.99%)
Jun 06, 2016 32.07 32.20 31.12 31.26 2,028,691 -0.75(-2.34%)
Jun 03, 2016 32.15 32.51 31.80 32.01 1,177,164 +0.05(+0.16%)
Jun 02, 2016 31.47 31.96 31.42 31.96 1,024,879 +0.37(+1.17%)
Jun 01, 2016 31.63 31.84 31.33 31.59 1,098,929 -0.25(-0.79%)
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%)
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.