Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
National Storage Affiliates Tru
(NY:
NSA
)
40.24
+1.00 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
11.26
11.51
11.20
11.39
479,434
+0.20(+1.78%)
Nov 27, 2015
10.91
11.27
10.91
11.19
134,079
+0.27(+2.46%)
Nov 25, 2015
10.73
10.92
10.92
10.92
262,481
+0.21(+1.99%)
Nov 24, 2015
10.71
10.85
10.51
10.71
468,857
+0.06(+0.52%)
Nov 23, 2015
10.62
10.74
10.61
10.65
410,116
+0.00(+0.00%)
Nov 20, 2015
10.47
10.67
10.45
10.65
246,355
+0.23(+2.24%)
Nov 19, 2015
10.29
10.46
10.19
10.42
167,864
+0.14(+1.41%)
Nov 18, 2015
10.21
10.31
10.10
10.27
207,501
+0.10(+0.95%)
Nov 17, 2015
10.20
10.34
10.05
10.18
155,697
-0.02(-0.20%)
Nov 16, 2015
10.32
10.34
10.04
10.20
247,473
-0.11(-1.07%)
Nov 13, 2015
9.992
10.44
9.909
10.31
416,556
+0.27(+2.67%)
Nov 12, 2015
10.13
10.18
9.930
10.04
253,738
-0.13(-1.28%)
Nov 11, 2015
10.13
10.31
9.992
10.17
183,012
+0.04(+0.41%)
Nov 10, 2015
9.971
10.20
9.627
10.13
421,543
+0.10(+1.03%)
Nov 09, 2015
10.29
10.29
9.971
10.03
323,930
-0.27(-2.61%)
Nov 06, 2015
10.86
10.87
10.21
10.29
383,976
-0.56(-5.19%)
Nov 05, 2015
10.84
10.90
10.76
10.86
208,966
+0.02(+0.19%)
Nov 04, 2015
10.81
10.93
10.67
10.84
363,318
+0.06(+0.51%)
Nov 03, 2015
10.80
10.96
10.71
10.78
631,587
-0.01(-0.06%)
Nov 02, 2015
10.34
10.82
10.32
10.79
268,353
+0.45(+4.32%)
Oct 30, 2015
10.51
10.55
10.09
10.34
299,330
-0.12(-1.18%)
Oct 29, 2015
10.56
10.60
10.35
10.47
301,885
-0.16(-1.49%)
Oct 28, 2015
10.27
10.79
10.23
10.62
707,196
+0.34(+3.35%)
Oct 27, 2015
10.28
10.34
10.12
10.28
208,219
+0.01(+0.07%)
Oct 26, 2015
10.24
10.32
10.12
10.27
412,066
+0.03(+0.27%)
Oct 23, 2015
10.31
10.31
10.10
10.25
308,795
-0.01(-0.13%)
Oct 22, 2015
10.29
10.30
10.18
10.26
414,719
+0.03(+0.27%)
Oct 21, 2015
10.34
10.35
10.16
10.23
439,762
-0.04(-0.40%)
Oct 20, 2015
10.29
10.29
10.12
10.27
561,763
+0.00(+0.00%)
Oct 19, 2015
10.31
10.38
10.21
10.27
537,889
-0.03(-0.33%)
Oct 16, 2015
10.37
10.41
10.27
10.31
172,363
-0.01(-0.07%)
Oct 15, 2015
10.33
10.39
10.23
10.31
535,597
+0.00(+0.00%)
Oct 14, 2015
10.33
10.43
10.27
10.31
227,195
-0.01(-0.13%)
Oct 13, 2015
10.47
10.47
10.29
10.33
179,310
-0.20(-1.89%)
Oct 12, 2015
10.37
10.67
10.34
10.53
240,890
+0.16(+1.53%)
Oct 09, 2015
10.32
10.46
10.29
10.37
459,055
+0.08(+0.73%)
Oct 08, 2015
10.27
10.45
10.11
10.29
273,087
+0.05(+0.47%)
Oct 07, 2015
9.902
10.25
9.875
10.25
609,760
+0.42(+4.27%)
Oct 06, 2015
10.05
10.09
9.827
9.827
406,038
-0.19(-1.92%)
Oct 05, 2015
9.648
10.05
9.524
10.02
314,587
+0.45(+4.74%)
Oct 02, 2015
9.290
9.579
9.208
9.565
323,972
+0.23(+2.43%)
Oct 01, 2015
9.352
9.455
9.118
9.339
336,692
+0.02(+0.22%)
Sep 30, 2015
9.235
9.339
9.008
9.318
251,254
+0.14(+1.50%)
Sep 29, 2015
9.208
9.277
9.077
9.180
199,206
-0.03(-0.30%)
Sep 28, 2015
9.414
9.414
9.201
9.208
206,545
-0.22(-2.33%)
Sep 25, 2015
9.692
9.726
9.414
9.428
247,019
-0.22(-2.32%)
Sep 24, 2015
9.781
9.815
9.543
9.652
215,399
-0.16(-1.59%)
Sep 23, 2015
9.808
9.971
9.706
9.808
301,291
+0.03(+0.35%)
Sep 22, 2015
9.801
9.957
9.604
9.774
651,884
-0.06(-0.62%)
Sep 21, 2015
10.13
10.24
9.835
9.835
706,844
-0.18(-1.76%)
Sep 18, 2015
9.733
10.32
9.695
10.01
2,644,198
+0.15(+1.51%)
Sep 17, 2015
9.428
9.950
9.421
9.862
800,701
+0.47(+5.06%)
Sep 16, 2015
9.082
9.592
9.082
9.387
1,918,663
+0.28(+3.05%)
Sep 15, 2015
8.885
9.252
8.884
9.109
919,608
+0.20(+2.28%)
Sep 14, 2015
8.899
9.109
8.865
8.906
415,293
-0.08(-0.91%)
Sep 11, 2015
8.818
9.089
8.818
8.987
369,253
+0.14(+1.53%)
Sep 10, 2015
8.851
8.896
8.799
8.851
266,995
+0.04(+0.46%)
Sep 09, 2015
8.933
8.987
8.797
8.811
277,064
-0.05(-0.54%)
Sep 08, 2015
8.838
8.973
8.743
8.858
321,264
+0.18(+2.03%)
Sep 04, 2015
8.736
8.682
8.682
8.682
186,651
-0.15(-1.69%)
Sep 03, 2015
8.879
9.001
8.743
8.831
212,775
+0.12(+1.32%)
Sep 02, 2015
8.668
8.756
8.621
8.716
153,675
+0.12(+1.42%)
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
.