Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

158.53 +1.62 (+1.03%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.44 11.45 11.15 11.18 657,435 -0.27(-2.40%)
Apr 27, 2007 11.52 11.53 11.40 11.45 669,991 -0.07(-0.62%)
Apr 26, 2007 11.61 11.67 11.40 11.52 1,550,757 -0.07(-0.62%)
Apr 25, 2007 11.47 11.62 11.44 11.59 881,937 +0.09(+0.78%)
Apr 24, 2007 11.55 11.55 11.35 11.50 548,113 +0.01(+0.05%)
Apr 23, 2007 11.39 11.52 11.39 11.50 605,202 +0.04(+0.31%)
Apr 20, 2007 11.57 11.59 11.40 11.46 495,378 +0.08(+0.68%)
Apr 19, 2007 11.36 11.44 11.27 11.38 497,889 -0.07(-0.63%)
Apr 18, 2007 11.55 11.65 11.44 11.46 733,273 -0.09(-0.78%)
Apr 17, 2007 11.39 11.63 11.34 11.55 1,046,673 +0.16(+1.42%)
Apr 16, 2007 11.94 11.94 11.30 11.38 599,677 +0.05(+0.47%)
Apr 13, 2007 11.23 11.35 11.17 11.33 645,716 +0.12(+1.07%)
Apr 12, 2007 11.23 11.23 11.09 11.21 649,064 -0.04(-0.37%)
Apr 11, 2007 11.43 11.43 11.22 11.25 1,788,150 -0.16(-1.36%)
Apr 10, 2007 11.38 11.47 11.35 11.41 1,077,142 +0.05(+0.47%)
Apr 09, 2007 11.44 11.47 11.34 11.36 488,347 -0.10(-0.89%)
Apr 05, 2007 11.44 11.46 11.41 11.46 484,496 +0.05(+0.47%)
Apr 04, 2007 11.43 11.48 11.33 11.40 821,166 -0.02(-0.16%)
Apr 03, 2007 11.32 11.50 11.31 11.42 766,421 -0.04(-0.36%)
Apr 02, 2007 11.36 11.50 11.27 11.46 1,473,076 +0.15(+1.32%)
Mar 30, 2007 11.20 11.32 11.13 11.31 1,213,585 +0.14(+1.28%)
Mar 29, 2007 11.42 11.42 11.13 11.17 1,052,365 -0.13(-1.11%)
Mar 28, 2007 11.35 11.36 11.16 11.30 1,784,299 -0.13(-1.15%)
Mar 27, 2007 11.53 11.53 11.37 11.43 1,917,059 -0.10(-0.88%)
Mar 26, 2007 11.64 11.69 11.41 11.53 1,410,631 -0.09(-0.77%)
Mar 23, 2007 11.67 11.71 11.59 11.62 1,212,245 -0.05(-0.41%)
Mar 22, 2007 11.69 11.71 11.58 11.67 4,346,908 -0.02(-0.20%)
Mar 21, 2007 11.93 11.93 11.44 11.69 5,331,135 -0.26(-2.20%)
Mar 20, 2007 12.02 12.02 11.93 11.95 466,248 -0.07(-0.55%)
Mar 19, 2007 12.00 12.08 11.94 12.02 363,121 +0.11(+0.95%)
Mar 16, 2007 11.98 11.98 11.83 11.90 1,273,017 -0.07(-0.60%)
Mar 15, 2007 11.91 12.05 11.90 11.98 417,530 +0.09(+0.75%)
Mar 14, 2007 11.86 11.91 11.73 11.89 2,488,443 -0.01(-0.10%)
Mar 13, 2007 12.21 12.04 11.74 11.90 1,114,141 -0.31(-2.54%)
Mar 12, 2007 11.99 12.27 11.83 12.21 1,334,458 +0.24(+2.05%)
Mar 09, 2007 11.75 12.05 11.73 11.96 1,040,311 +0.29(+2.46%)
Mar 08, 2007 11.53 11.70 11.48 11.68 605,034 +0.38(+3.33%)
Mar 07, 2007 10.14 11.44 11.15 11.30 549,788 +0.09(+0.80%)
Mar 06, 2007 10.98 11.27 10.93 11.21 749,513 +0.35(+3.19%)
Mar 05, 2007 11.27 11.36 10.87 10.87 873,568 -0.40(-3.55%)
Mar 02, 2007 11.11 11.47 11.09 11.27 1,002,978 +0.01(+0.05%)
Mar 01, 2007 11.19 11.42 10.97 11.26 1,452,300 -0.09(-0.79%)
Feb 28, 2007 11.13 11.52 11.00 11.35 1,022,732 +0.22(+1.99%)
Feb 27, 2007 11.62 11.62 11.07 11.13 1,052,365 -0.27(-2.36%)
Feb 26, 2007 11.53 11.57 11.24 11.40 552,259 -0.13(-1.14%)
Feb 23, 2007 11.77 11.77 11.46 11.53 761,734 -0.24(-2.03%)
Feb 22, 2007 11.84 11.87 11.73 11.77 485,835 -0.10(-0.86%)
Feb 21, 2007 11.98 11.98 11.84 11.87 225,172 -0.09(-0.75%)
Feb 20, 2007 11.85 12.02 11.73 11.96 206,923 +0.05(+0.45%)
Feb 16, 2007 11.85 11.92 11.58 11.90 353,746 +0.05(+0.45%)
Feb 15, 2007 11.84 12.07 11.76 11.85 460,388 +0.00(+0.00%)
Feb 14, 2007 11.89 11.99 11.74 11.85 272,215 -0.07(-0.60%)
Feb 13, 2007 11.59 11.95 11.59 11.92 254,754 +0.32(+2.78%)
Feb 12, 2007 11.80 11.86 11.50 11.60 454,094 -0.17(-1.42%)
Feb 09, 2007 12.00 12.00 11.52 11.77 985,399 -0.24(-2.04%)
Feb 08, 2007 12.05 12.17 11.84 12.01 1,615,211 -0.04(-0.30%)
Feb 07, 2007 11.84 12.05 11.62 12.05 451,515 +0.28(+2.39%)
Feb 06, 2007 11.76 11.79 11.60 11.77 275,061 +0.02(+0.20%)
Feb 05, 2007 11.80 11.80 11.58 11.74 929,483 -0.17(-1.45%)
Feb 02, 2007 11.79 12.25 11.79 11.92 380,867 +0.11(+0.96%)
Feb 01, 2007 11.84 11.89 11.73 11.80 393,925 +0.01(+0.10%)
Jan 31, 2007 11.56 11.93 11.50 11.79 534,385 +0.18(+1.54%)
Jan 30, 2007 11.44 11.62 11.30 11.61 285,608 +0.16(+1.41%)
Jan 29, 2007 11.27 11.49 11.27 11.45 207,593 +0.14(+1.27%)
Jan 26, 2007 11.25 11.34 11.11 11.31 338,343 +0.04(+0.37%)
Jan 25, 2007 11.22 11.28 11.13 11.27 350,230 +0.04(+0.32%)
Jan 24, 2007 11.20 11.27 11.17 11.23 204,077 +0.03(+0.27%)
Jan 23, 2007 11.23 11.32 11.17 11.20 195,707 -0.10(-0.85%)
Jan 22, 2007 11.16 11.30 11.06 11.30 346,882 +0.09(+0.80%)
Jan 19, 2007 11.07 11.21 10.98 11.21 353,913 +0.13(+1.19%)
Jan 18, 2007 11.23 11.24 11.02 11.07 455,366 -0.13(-1.17%)
Jan 17, 2007 11.05 11.24 11.03 11.21 260,663 +0.04(+0.32%)
Jan 16, 2007 11.27 11.30 11.09 11.17 494,708 -0.02(-0.21%)
Jan 12, 2007 11.07 11.19 11.03 11.19 114,846 +0.16(+1.46%)
Jan 11, 2007 11.02 11.21 10.97 11.03 324,113 +0.07(+0.60%)
Jan 10, 2007 10.79 11.03 10.79 10.97 627,300 +0.10(+0.88%)
Jan 09, 2007 10.79 10.93 10.73 10.87 323,444 +0.10(+0.94%)
Jan 08, 2007 10.86 10.86 10.66 10.77 305,028 -0.11(-0.99%)
Jan 05, 2007 11.12 11.14 10.84 10.88 323,946 -0.32(-2.83%)
Jan 04, 2007 11.07 11.20 11.01 11.19 642,702 +0.13(+1.13%)
Jan 03, 2007 11.01 11.18 10.87 11.07 563,013 +0.16(+1.48%)
Dec 29, 2006 10.85 11.01 10.73 10.91 331,814 +0.14(+1.33%)
Dec 28, 2006 10.78 10.79 10.70 10.76 340,855 -0.02(-0.17%)
Dec 27, 2006 10.67 10.86 10.67 10.78 314,571 +0.17(+1.58%)
Dec 26, 2006 10.54 10.72 10.54 10.61 377,686 +0.07(+0.68%)
Dec 22, 2006 10.66 10.67 10.47 10.54 340,855 -0.09(-0.84%)
Dec 21, 2006 10.60 10.75 10.60 10.63 557,656 -0.06(-0.56%)
Dec 20, 2006 10.75 10.86 10.67 10.69 937,853 +0.10(+0.90%)
Dec 19, 2006 10.54 10.61 10.49 10.60 319,091 -0.02(-0.17%)
Dec 18, 2006 10.78 10.88 10.57 10.61 396,269 -0.18(-1.66%)
Dec 15, 2006 10.79 10.94 10.76 10.79 707,492 +0.02(+0.17%)
Dec 14, 2006 10.82 10.97 10.75 10.78 510,445 +0.01(+0.11%)
Dec 13, 2006 11.03 11.03 10.75 10.76 524,508 -0.29(-2.59%)
Dec 12, 2006 11.08 11.16 10.90 11.05 276,065 -0.01(-0.05%)
Dec 11, 2006 11.02 11.12 11.00 11.06 218,475 +0.04(+0.32%)
Dec 08, 2006 11.00 11.10 10.93 11.02 274,224 -0.02(-0.16%)
Dec 07, 2006 11.20 11.20 10.96 11.04 312,562 -0.08(-0.70%)
Dec 06, 2006 11.09 11.17 10.97 11.12 243,922 -0.01(-0.11%)
Dec 05, 2006 11.35 11.35 11.08 11.13 193,698 -0.16(-1.43%)
Dec 04, 2006 11.08 11.32 11.08 11.29 612,903 +0.32(+2.89%)
Dec 01, 2006 10.90 11.09 10.79 10.97 212,113 -0.03(-0.27%)
Nov 30, 2006 10.84 11.10 10.67 11.00 423,222 +0.14(+1.32%)
Nov 29, 2006 10.82 10.99 10.67 10.86 502,242 +0.13(+1.22%)
Nov 28, 2006 10.64 10.76 10.54 10.73 219,479 +0.09(+0.84%)
Nov 27, 2006 10.88 10.88 10.57 10.64 452,185 -0.30(-2.78%)
Nov 24, 2006 10.75 10.97 10.72 10.94 171,264 +0.15(+1.38%)
Nov 22, 2006 10.90 11.02 10.75 10.79 264,514 -0.05(-0.50%)
Nov 21, 2006 10.75 10.85 10.55 10.85 381,871 +0.10(+0.95%)
Nov 20, 2006 10.45 10.75 10.42 10.75 334,493 +0.32(+3.09%)
Nov 17, 2006 10.45 10.45 10.34 10.42 764,747 -0.02(-0.23%)
Nov 16, 2006 10.55 10.55 10.42 10.45 310,218 -0.09(-0.85%)
Nov 15, 2006 10.47 10.59 10.39 10.54 1,307,839 +0.08(+0.80%)
Nov 14, 2006 10.55 10.57 10.43 10.45 882,607 -0.11(-1.07%)
Nov 13, 2006 10.51 10.59 10.43 10.57 203,240 +0.06(+0.57%)
Nov 10, 2006 10.37 10.53 10.37 10.51 195,372 +0.09(+0.86%)
Nov 09, 2006 10.54 10.54 10.34 10.42 284,269 -0.08(-0.80%)
Nov 08, 2006 10.46 10.59 10.44 10.50 229,357 +0.03(+0.29%)
Nov 07, 2006 10.56 10.66 10.45 10.47 199,557 -0.13(-1.24%)
Nov 06, 2006 10.41 10.66 10.39 10.60 363,121 +0.23(+2.19%)
Nov 03, 2006 10.90 10.91 10.21 10.38 770,942 -0.38(-3.55%)
Nov 02, 2006 11.26 11.26 10.57 10.76 543,426 -0.14(-1.26%)
Nov 01, 2006 11.07 11.11 10.79 10.90 343,198 -0.12(-1.08%)
Oct 31, 2006 11.11 11.11 10.85 11.01 185,662 -0.04(-0.32%)
Oct 30, 2006 10.88 11.05 10.70 11.05 332,819 +0.09(+0.82%)
Oct 27, 2006 11.04 11.14 10.94 10.96 187,169 -0.16(-1.40%)
Oct 26, 2006 10.93 11.16 10.93 11.12 297,160 +0.28(+2.59%)
Oct 25, 2006 10.77 10.95 10.71 10.84 195,037 +0.10(+0.89%)
Oct 24, 2006 10.79 10.87 10.64 10.74 170,427 -0.12(-1.10%)
Oct 23, 2006 10.70 10.88 10.67 10.86 175,450 +0.07(+0.61%)
Oct 20, 2006 10.98 10.98 10.74 10.79 172,101 -0.14(-1.26%)
Oct 19, 2006 10.87 10.98 10.84 10.93 189,680 +0.09(+0.83%)
Oct 18, 2006 10.82 10.95 10.79 10.84 269,536 +0.10(+0.89%)
Oct 17, 2006 10.60 10.81 10.57 10.75 211,444 -0.02(-0.17%)
Oct 16, 2006 10.67 10.81 10.57 10.76 345,877 +0.10(+0.95%)
Oct 13, 2006 10.57 10.75 10.57 10.66 455,199 +0.08(+0.73%)
Oct 12, 2006 10.59 10.63 10.47 10.58 237,058 +0.07(+0.62%)
Oct 11, 2006 10.57 10.62 10.42 10.52 317,417 -0.07(-0.62%)
Oct 10, 2006 10.68 10.70 10.50 10.58 208,430 -0.06(-0.56%)
Oct 09, 2006 10.60 10.68 10.42 10.64 322,607 +0.07(+0.68%)
Oct 06, 2006 10.64 10.64 10.44 10.57 317,919 -0.06(-0.56%)
Oct 05, 2006 10.57 10.63 10.45 10.63 357,596 +0.10(+0.96%)
Oct 04, 2006 10.13 10.54 10.13 10.53 1,559,797 +0.33(+3.22%)
Oct 03, 2006 10.32 10.37 10.17 10.20 586,451 -0.10(-0.99%)
Oct 02, 2006 10.35 10.37 10.15 10.30 861,010 -0.04(-0.35%)
Sep 29, 2006 10.49 10.52 10.33 10.34 1,348,186 -0.14(-1.37%)
Sep 28, 2006 10.46 10.57 10.39 10.48 1,185,794 +0.02(+0.23%)
Sep 27, 2006 10.36 10.47 10.36 10.46 549,453 +0.07(+0.63%)
Sep 26, 2006 10.38 10.45 10.35 10.39 412,843 -0.03(-0.29%)
Sep 25, 2006 10.45 10.49 10.33 10.42 598,505 -0.02(-0.23%)
Sep 22, 2006 10.48 10.48 10.33 10.45 734,445 -0.07(-0.63%)
Sep 21, 2006 10.42 10.51 10.34 10.51 5,720,038 +0.11(+1.03%)
Sep 20, 2006 10.30 10.45 10.30 10.41 2,167,845 -0.17(-1.58%)
Sep 19, 2006 10.49 10.57 10.42 10.57 276,568 +0.11(+1.09%)
Sep 18, 2006 10.45 10.63 10.42 10.46 442,642 -0.13(-1.18%)
Sep 15, 2006 10.29 10.90 10.20 10.58 3,070,207 +0.37(+3.63%)
Sep 14, 2006 10.21 10.27 10.15 10.21 216,968 +0.01(+0.12%)
Sep 13, 2006 10.30 10.34 10.15 10.20 525,010 -0.11(-1.04%)
Sep 12, 2006 10.18 10.32 10.05 10.31 233,710 +0.13(+1.23%)
Sep 11, 2006 10.09 10.21 10.01 10.18 259,826 +0.03(+0.29%)
Sep 08, 2006 10.11 10.18 9.999 10.15 318,421 +0.07(+0.65%)
Sep 07, 2006 10.16 10.21 10.02 10.09 241,746 -0.10(-0.94%)
Sep 06, 2006 10.23 10.30 10.15 10.18 439,127 -0.11(-1.04%)
Sep 05, 2006 10.28 10.36 10.17 10.29 455,031 -0.01(-0.12%)
Sep 01, 2006 10.30 10.44 10.26 10.30 392,586 -0.15(-1.43%)
Aug 31, 2006 10.52 10.66 10.45 10.45 391,079 -0.08(-0.74%)
Aug 30, 2006 10.49 10.66 10.43 10.53 482,320 +0.08(+0.80%)
Aug 29, 2006 10.39 10.52 10.34 10.45 435,444 +0.08(+0.75%)
Aug 28, 2006 10.21 10.41 10.18 10.37 548,448 +0.19(+1.82%)
Aug 25, 2006 10.08 10.26 10.08 10.18 206,589 +0.07(+0.71%)
Aug 24, 2006 10.10 10.16 10.04 10.11 322,774 +0.02(+0.18%)
Aug 23, 2006 10.24 10.29 10.04 10.09 231,366 -0.06(-0.59%)
Aug 22, 2006 10.20 10.30 10.14 10.15 415,521 -0.05(-0.47%)
Aug 21, 2006 9.987 10.20 9.981 10.20 364,293 +0.14(+1.36%)
Aug 18, 2006 10.12 10.14 9.963 10.06 637,010 -0.01(-0.12%)
Aug 17, 2006 10.05 10.15 10.01 10.08 1,405,776 +0.04(+0.36%)
Aug 16, 2006 10.35 10.35 9.921 10.04 865,196 -0.02(-0.24%)
Aug 15, 2006 10.04 10.07 9.880 10.06 473,279 +0.19(+1.87%)
Aug 14, 2006 9.945 10.01 9.814 9.880 337,004 +0.05(+0.55%)
Aug 11, 2006 9.736 9.886 9.557 9.826 812,963 +0.05(+0.55%)
Aug 10, 2006 9.850 9.951 9.695 9.772 1,860,138 -0.08(-0.79%)
Aug 09, 2006 9.904 9.969 9.706 9.850 298,164 +0.08(+0.86%)
Aug 08, 2006 9.796 9.874 9.623 9.766 587,456 -0.07(-0.67%)
Aug 07, 2006 9.689 9.832 9.623 9.832 534,553 +0.13(+1.29%)
Aug 04, 2006 9.706 9.796 9.623 9.706 519,318 +0.00(+0.00%)
Aug 03, 2006 9.647 9.772 9.587 9.706 336,334 +0.06(+0.62%)
Aug 02, 2006 9.593 9.718 9.545 9.647 124,890 +0.13(+1.38%)
Aug 01, 2006 9.485 9.545 9.378 9.515 269,034 +0.00(+0.00%)
Jul 31, 2006 9.659 9.659 9.468 9.515 325,620 -0.13(-1.30%)
Jul 28, 2006 9.575 9.689 9.521 9.641 341,692 +0.08(+0.87%)
Jul 27, 2006 9.587 9.623 9.509 9.557 434,272 +0.01(+0.13%)
Jul 26, 2006 9.641 9.641 9.444 9.545 330,475 -0.10(-0.99%)
Jul 25, 2006 9.617 9.736 9.539 9.641 148,328 +0.05(+0.56%)
Jul 24, 2006 9.456 9.736 9.474 9.587 151,007 +0.14(+1.45%)
Jul 21, 2006 9.569 9.569 9.258 9.450 265,853 -0.12(-1.25%)
Jul 20, 2006 9.856 9.856 9.539 9.569 207,928 -0.23(-2.32%)
Jul 19, 2006 9.617 9.981 9.659 9.796 244,424 +0.19(+1.93%)
Jul 18, 2006 9.468 9.611 9.342 9.611 167,246 +0.23(+2.42%)
Jul 17, 2006 9.485 9.563 9.348 9.384 206,589 -0.10(-1.07%)
Jul 14, 2006 9.563 9.575 9.402 9.485 566,027 -0.11(-1.12%)
Jul 13, 2006 9.617 9.671 9.527 9.593 276,902 -0.10(-0.99%)
Jul 12, 2006 9.629 9.724 9.605 9.689 439,964 +0.05(+0.50%)
Jul 11, 2006 9.545 9.706 9.497 9.641 280,418 +0.06(+0.62%)
Jul 10, 2006 9.503 9.647 9.438 9.581 193,530 +0.06(+0.63%)
Jul 07, 2006 9.563 9.671 9.432 9.521 362,619 -0.17(-1.73%)
Jul 06, 2006 9.689 9.856 9.617 9.689 416,191 +0.01(+0.06%)
Jul 05, 2006 9.557 9.736 9.438 9.683 506,092 +0.05(+0.50%)
Jul 03, 2006 9.677 9.700 9.527 9.635 415,689 -0.07(-0.68%)
Jun 30, 2006 9.438 9.700 9.282 9.700 1,802,213 +0.35(+3.70%)
Jun 29, 2006 9.139 9.485 9.055 9.354 492,699 +0.32(+3.57%)
Jun 28, 2006 8.942 9.031 8.876 9.031 203,575 +0.08(+0.93%)
Jun 27, 2006 8.978 9.151 8.900 8.948 227,348 -0.01(-0.13%)
Jun 26, 2006 9.026 9.026 8.805 8.960 286,110 +0.19(+2.18%)
Jun 23, 2006 8.709 8.799 8.601 8.769 140,460 +0.01(+0.07%)
Jun 22, 2006 8.781 8.858 8.691 8.763 321,602 -0.05(-0.54%)
Jun 21, 2006 8.816 8.996 8.787 8.810 216,131 -0.03(-0.34%)
Jun 20, 2006 8.751 8.942 8.667 8.840 254,469 +0.08(+0.95%)
Jun 19, 2006 8.990 8.990 8.601 8.757 317,752 -0.22(-2.46%)
Jun 16, 2006 9.008 9.097 8.918 8.978 1,356,054 -0.02(-0.27%)
Jun 15, 2006 8.894 9.043 8.834 9.002 156,364 +0.15(+1.69%)
Jun 14, 2006 8.810 8.978 8.781 8.852 214,624 -0.10(-1.13%)
Jun 13, 2006 9.061 9.169 8.900 8.954 247,270 -0.16(-1.77%)
Jun 12, 2006 9.139 9.175 8.960 9.115 324,950 -0.01(-0.13%)
Jun 09, 2006 9.229 9.288 9.037 9.127 155,192 -0.07(-0.71%)
Jun 08, 2006 9.055 9.235 8.900 9.193 235,049 +0.08(+0.85%)
Jun 07, 2006 9.252 9.474 9.109 9.115 289,626 -0.13(-1.42%)
Jun 06, 2006 9.264 9.330 9.091 9.247 233,542 -0.01(-0.13%)
Jun 05, 2006 9.324 9.599 9.235 9.258 374,505 -0.06(-0.64%)
Jun 02, 2006 9.276 9.354 9.223 9.318 491,695 +0.12(+1.30%)
Jun 01, 2006 9.109 9.252 9.079 9.199 412,675 +0.13(+1.38%)
May 31, 2006 8.906 9.073 8.822 9.073 388,735 +0.23(+2.57%)
May 30, 2006 8.930 8.966 8.793 8.846 407,318 -0.11(-1.27%)
May 26, 2006 9.020 9.103 8.876 8.960 452,687 -0.03(-0.33%)
May 25, 2006 8.930 9.020 8.763 8.990 420,376 +0.16(+1.83%)
May 24, 2006 8.810 9.020 8.709 8.828 396,938 -0.04(-0.40%)
May 23, 2006 8.930 9.026 8.816 8.864 210,272 +0.02(+0.20%)
May 22, 2006 8.900 8.990 8.745 8.846 270,373 -0.05(-0.54%)
May 19, 2006 8.906 9.079 8.781 8.894 461,895 -0.01(-0.07%)
May 18, 2006 9.109 9.145 8.846 8.900 533,381 -0.06(-0.67%)
May 17, 2006 9.115 9.115 8.846 8.960 422,720 -0.16(-1.70%)
May 16, 2006 9.055 9.151 9.049 9.115 200,562 +0.02(+0.26%)
May 15, 2006 8.828 9.145 8.772 9.091 337,339 +0.20(+2.28%)
May 12, 2006 9.020 9.020 8.631 8.888 309,213 -0.13(-1.46%)
May 11, 2006 9.241 9.258 8.864 9.020 350,732 -0.19(-2.01%)
May 10, 2006 9.103 9.264 8.960 9.205 225,172 +0.10(+1.05%)
May 09, 2006 9.264 9.276 8.858 9.109 376,179 -0.15(-1.61%)
May 08, 2006 9.348 9.348 9.103 9.258 740,974 -0.23(-2.39%)
May 05, 2006 9.306 9.599 9.205 9.485 185,160 +0.26(+2.85%)
May 04, 2006 9.324 9.372 9.145 9.223 96,765 -0.06(-0.64%)
May 03, 2006 9.247 9.384 9.175 9.282 214,457 -0.02(-0.26%)
May 02, 2006 9.211 9.306 9.085 9.306 176,454 +0.13(+1.43%)
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.