Cubesmart (NY: CUBE )

46.36 USD +0.49 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 17.94 18.22 17.92 18.01 1,457,545 +0.03(+0.17%)
Sep 30, 2014 17.97 18.18 17.84 17.98 1,656,122 -0.02(-0.11%)
Sep 29, 2014 17.84 18.02 17.72 18.00 972,598 -0.12(-0.66%)
Sep 26, 2014 17.91 18.14 17.83 18.12 1,178,042 +0.22(+1.23%)
Sep 25, 2014 17.95 18.05 17.86 17.90 913,163 -0.06(-0.33%)
Sep 24, 2014 17.99 18.11 17.93 17.96 1,185,956 -0.02(-0.11%)
Sep 23, 2014 18.05 18.09 17.97 17.98 1,970,760 -0.08(-0.44%)
Sep 22, 2014 17.97 18.09 17.86 18.06 1,908,031 +0.07(+0.39%)
Sep 19, 2014 18.04 18.04 17.85 17.99 2,002,967 -0.01(-0.06%)
Sep 18, 2014 18.16 18.18 17.95 18.00 1,373,870 -0.15(-0.83%)
Sep 17, 2014 18.02 18.21 17.96 18.15 1,240,515 +0.15(+0.83%)
Sep 16, 2014 17.81 18.03 17.79 18.00 1,316,113 +0.19(+1.07%)
Sep 15, 2014 17.87 17.96 17.75 17.81 1,203,283 -0.04(-0.22%)
Sep 12, 2014 18.40 18.46 17.82 17.85 1,101,731 -0.61(-3.30%)
Sep 11, 2014 18.51 18.61 18.36 18.46 687,597 -0.08(-0.43%)
Sep 10, 2014 18.81 18.85 18.50 18.54 589,719 -0.33(-1.75%)
Sep 09, 2014 18.95 18.95 18.79 18.87 486,853 -0.09(-0.47%)
Sep 08, 2014 18.96 19.18 18.87 18.96 836,085 -0.03(-0.16%)
Sep 05, 2014 18.71 19.00 18.70 18.99 1,146,768 +0.23(+1.23%)
Sep 04, 2014 18.79 18.86 18.67 18.76 1,067,545 +0.01(+0.05%)
Sep 03, 2014 18.74 18.82 18.65 18.75 593,401 +0.01(+0.05%)
Sep 02, 2014 18.69 18.77 18.65 18.74 934,291 +0.14(+0.75%)
Aug 29, 2014 18.51 18.60 18.60 18.60 1,082,300 +0.05(+0.27%)
Aug 28, 2014 18.67 18.72 18.49 18.55 813,248 -0.14(-0.75%)
Aug 27, 2014 18.75 18.86 18.61 18.69 530,110 +0.00(+0.00%)
Aug 26, 2014 18.78 18.87 18.64 18.69 1,134,134 -0.04(-0.21%)
Aug 25, 2014 18.81 18.87 18.71 18.73 849,331 -0.01(-0.05%)
Aug 22, 2014 18.87 18.91 18.67 18.74 509,292 -0.11(-0.58%)
Aug 21, 2014 18.91 18.97 18.82 18.85 812,316 -0.10(-0.53%)
Aug 20, 2014 18.99 19.03 18.84 18.95 1,514,478 -0.05(-0.26%)
Aug 19, 2014 19.10 19.20 18.99 19.00 1,061,745 -0.10(-0.52%)
Aug 18, 2014 19.02 19.11 18.93 19.10 621,055 +0.21(+1.11%)
Aug 15, 2014 19.13 19.18 18.83 18.89 859,801 -0.10(-0.53%)
Aug 14, 2014 19.00 19.14 18.92 18.99 755,389 -0.05(-0.26%)
Aug 13, 2014 18.79 19.13 18.79 19.04 792,668 +0.25(+1.33%)
Aug 12, 2014 18.93 19.04 18.77 18.79 905,629 -0.13(-0.69%)
Aug 11, 2014 18.96 19.03 18.81 18.92 855,249 +0.06(+0.32%)
Aug 08, 2014 18.25 18.90 18.17 18.86 1,242,295 +0.44(+2.39%)
Aug 07, 2014 18.37 18.51 18.26 18.42 761,828 +0.10(+0.55%)
Aug 06, 2014 18.13 18.37 18.13 18.32 757,014 +0.14(+0.77%)
Aug 05, 2014 18.18 18.42 18.11 18.18 722,711 -0.11(-0.60%)
Aug 04, 2014 18.11 18.32 17.96 18.29 806,121 +0.22(+1.22%)
Aug 01, 2014 18.25 18.37 18.02 18.07 675,072 -0.14(-0.77%)
Jul 31, 2014 18.40 18.54 18.21 18.21 958,357 -0.32(-1.73%)
Jul 30, 2014 18.60 18.64 18.40 18.53 748,566 -0.02(-0.11%)
Jul 29, 2014 18.51 18.61 18.41 18.55 1,003,424 +0.04(+0.22%)
Jul 28, 2014 18.39 18.54 18.39 18.51 678,280 +0.12(+0.65%)
Jul 25, 2014 18.29 18.42 18.23 18.39 873,693 -0.03(-0.16%)
Jul 24, 2014 18.60 18.61 18.39 18.42 829,700 -0.13(-0.70%)
Jul 23, 2014 18.43 18.55 18.40 18.55 570,045 +0.10(+0.54%)
Jul 22, 2014 18.52 18.62 18.41 18.45 565,911 -0.02(-0.11%)
Jul 21, 2014 18.55 18.60 18.43 18.47 508,058 -0.14(-0.75%)
Jul 18, 2014 18.47 18.61 18.44 18.61 1,066,828 +0.15(+0.81%)
Jul 17, 2014 18.43 18.50 18.40 18.46 1,007,097 -0.05(-0.27%)
Jul 16, 2014 18.48 18.53 18.34 18.51 904,541 +0.15(+0.82%)
Jul 15, 2014 18.54 18.54 18.24 18.36 536,997 -0.16(-0.86%)
Jul 14, 2014 18.48 18.54 18.36 18.52 782,141 +0.11(+0.60%)
Jul 11, 2014 18.51 18.52 18.32 18.41 851,938 -0.09(-0.49%)
Jul 10, 2014 18.32 18.55 18.31 18.50 742,868 -0.02(-0.11%)
Jul 09, 2014 18.49 18.59 18.40 18.52 873,681 +0.07(+0.38%)
Jul 08, 2014 18.42 18.51 18.42 18.45 853,467 +0.00(+0.00%)
Jul 07, 2014 18.43 18.69 18.43 18.45 1,016,971 -0.04(-0.22%)
Jul 03, 2014 18.53 18.49 18.49 18.49 443,000 -0.04(-0.22%)
Jul 02, 2014 18.52 18.56 18.41 18.53 883,105 -0.04(-0.22%)
Jul 01, 2014 18.31 18.64 18.26 18.57 1,295,047 +0.25(+1.36%)
Jun 30, 2014 18.49 18.59 18.25 18.32 1,023,505 -0.18(-0.97%)
Jun 27, 2014 18.01 18.59 17.94 18.50 1,646,748 +0.25(+1.37%)
Jun 26, 2014 18.29 18.38 18.20 18.25 642,349 -0.08(-0.44%)
Jun 25, 2014 18.31 18.42 18.22 18.33 689,737 -0.04(-0.22%)
Jun 24, 2014 18.57 18.64 18.34 18.37 925,410 -0.24(-1.29%)
Jun 23, 2014 18.75 18.85 18.59 18.61 703,679 -0.17(-0.91%)
Jun 20, 2014 18.66 18.82 18.55 18.78 2,169,541 +0.16(+0.86%)
Jun 19, 2014 18.56 18.68 18.48 18.62 1,111,777 +0.08(+0.43%)
Jun 18, 2014 18.30 18.61 18.23 18.54 692,694 +0.25(+1.37%)
Jun 17, 2014 18.19 18.33 18.16 18.29 835,649 +0.04(+0.22%)
Jun 16, 2014 18.47 18.54 18.18 18.25 559,384 -0.23(-1.24%)
Jun 13, 2014 18.49 18.56 18.26 18.48 791,211 -0.01(-0.05%)
Jun 12, 2014 18.39 18.50 18.20 18.49 1,055,836 +0.01(+0.05%)
Jun 11, 2014 18.31 18.50 18.25 18.48 1,189,143 +0.14(+0.76%)
Jun 10, 2014 18.40 18.50 18.25 18.34 507,699 -0.25(-1.34%)
Jun 06, 2014 18.82 18.82 18.51 18.59 727,474 -0.14(-0.75%)
Jun 05, 2014 18.39 18.73 18.25 18.73 1,019,253 +0.46(+2.52%)
Jun 04, 2014 18.19 18.35 18.14 18.27 707,733 +0.05(+0.27%)
Jun 03, 2014 18.22 18.26 18.15 18.22 650,516 -0.03(-0.16%)
Jun 02, 2014 18.22 18.30 18.15 18.25 742,722 +0.01(+0.05%)
May 30, 2014 18.22 18.31 18.15 18.24 1,421,706 +0.05(+0.27%)
May 29, 2014 18.28 18.36 18.19 18.19 679,149 -0.07(-0.38%)
May 28, 2014 18.29 18.30 18.05 18.26 781,791 -0.04(-0.22%)
May 27, 2014 18.17 18.34 18.16 18.30 980,959 +0.25(+1.39%)
May 23, 2014 17.89 18.05 18.05 18.05 945,100 +0.12(+0.67%)
May 22, 2014 17.89 18.05 17.77 17.93 434,884 +0.03(+0.17%)
May 21, 2014 17.94 18.01 17.78 17.90 859,486 -0.04(-0.22%)
May 20, 2014 17.89 18.05 17.83 17.94 1,968,414 +0.06(+0.34%)
May 19, 2014 17.81 17.98 17.71 17.88 873,020 +0.03(+0.17%)
May 16, 2014 17.57 17.87 17.55 17.85 1,101,600 +0.23(+1.31%)
May 15, 2014 17.71 17.80 17.50 17.62 1,191,925 -0.17(-0.96%)
May 14, 2014 17.74 17.90 17.63 17.79 1,228,624 +0.04(+0.23%)
May 13, 2014 18.12 18.23 17.75 17.75 567,634 -0.35(-1.93%)
May 12, 2014 18.01 18.16 17.93 18.10 1,264,586 +0.10(+0.56%)
May 09, 2014 17.89 18.08 17.83 18.00 560,346 +0.04(+0.22%)
May 08, 2014 18.09 18.26 17.89 17.96 996,043 -0.14(-0.77%)
May 07, 2014 18.05 18.10 17.90 18.10 976,576 +0.06(+0.33%)
May 06, 2014 17.98 18.12 17.82 18.04 1,153,666 -0.06(-0.33%)
May 05, 2014 18.04 18.32 18.04 18.10 982,038 -0.45(-2.43%)
May 02, 2014 18.51 18.78 18.21 18.55 1,557,293 -0.06(-0.32%)
May 01, 2014 18.56 18.75 18.28 18.61 1,468,627 +0.01(+0.05%)
Apr 30, 2014 18.47 18.71 18.24 18.60 977,800 +0.14(+0.76%)
Apr 29, 2014 18.52 18.62 18.36 18.46 701,896 +0.06(+0.33%)
Apr 28, 2014 18.32 18.43 18.12 18.40 542,837 +0.19(+1.04%)
Apr 25, 2014 18.31 18.38 18.17 18.21 714,175 -0.17(-0.92%)
Apr 24, 2014 18.37 18.45 18.21 18.38 520,230 +0.07(+0.38%)
Apr 23, 2014 18.61 18.62 18.24 18.31 870,459 -0.30(-1.61%)
Apr 22, 2014 18.45 18.66 18.24 18.61 988,190 +0.20(+1.09%)
Apr 21, 2014 18.39 18.49 18.18 18.41 679,332 +0.03(+0.16%)
Apr 17, 2014 18.28 18.38 18.38 18.38 1,038,500 +0.03(+0.16%)
Apr 16, 2014 18.28 18.37 18.07 18.35 1,393,982 +0.10(+0.55%)
Apr 15, 2014 18.01 18.28 17.90 18.25 1,549,161 +0.23(+1.28%)
Apr 14, 2014 17.82 18.05 17.64 18.02 1,771,081 +0.23(+1.29%)
Apr 11, 2014 17.62 17.83 17.61 17.79 2,010,672 +0.00(+0.00%)
Apr 10, 2014 17.78 17.89 17.57 17.79 1,545,571 +0.00(+0.00%)
Apr 09, 2014 17.73 17.81 17.53 17.79 1,576,624 +0.09(+0.51%)
Apr 08, 2014 17.65 17.74 17.49 17.70 905,932 +0.04(+0.23%)
Apr 07, 2014 17.66 17.86 17.54 17.66 1,145,579 -0.01(-0.06%)
Apr 04, 2014 17.75 17.75 17.46 17.67 1,305,543 +0.07(+0.40%)
Apr 03, 2014 17.81 17.81 17.48 17.60 814,651 -0.19(-1.07%)
Apr 02, 2014 17.62 17.80 17.55 17.79 1,816,088 +0.16(+0.91%)
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.