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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2015
8.193
8.221
7.915
8.024
305,896
-0.14(-1.66%)
Jul 30, 2015
7.888
8.207
7.827
8.160
393,728
+0.28(+3.62%)
Jul 29, 2015
8.112
8.112
7.800
7.875
396,892
-0.23(-2.85%)
Jul 28, 2015
8.078
8.112
7.997
8.105
223,060
+0.05(+0.59%)
Jul 27, 2015
8.037
8.071
7.943
8.058
243,306
-0.02(-0.25%)
Jul 24, 2015
8.248
8.275
7.970
8.078
772,749
-0.20(-2.46%)
Jul 23, 2015
8.261
8.329
8.193
8.282
263,946
-0.02(-0.25%)
Jul 22, 2015
8.248
8.302
8.037
8.302
419,203
+0.03(+0.33%)
Jul 21, 2015
8.465
8.546
8.160
8.275
633,493
-0.22(-2.63%)
Jul 20, 2015
8.349
8.648
8.336
8.499
527,287
+0.13(+1.54%)
Jul 17, 2015
8.533
8.533
8.295
8.370
242,971
-0.15(-1.75%)
Jul 16, 2015
8.397
8.533
8.377
8.519
132,721
+0.13(+1.54%)
Jul 15, 2015
8.458
8.492
8.343
8.390
134,218
-0.14(-1.59%)
Jul 14, 2015
8.377
8.594
8.356
8.526
176,149
+0.09(+1.13%)
Jul 13, 2015
8.621
8.695
8.339
8.431
421,904
-0.18(-2.13%)
Jul 10, 2015
8.377
8.641
8.377
8.614
487,986
+0.26(+3.17%)
Jul 09, 2015
8.675
8.675
8.255
8.349
505,712
-0.30(-3.45%)
Jul 08, 2015
8.607
8.655
8.560
8.648
242,734
+0.01(+0.16%)
Jul 07, 2015
8.553
8.655
8.478
8.634
228,067
+0.08(+0.95%)
Jul 06, 2015
8.458
8.553
8.377
8.553
229,016
+0.04(+0.48%)
Jul 02, 2015
8.736
8.512
8.512
8.512
353,547
-0.13(-1.49%)
Jul 01, 2015
8.417
8.641
8.261
8.641
467,936
+0.23(+2.74%)
Jun 30, 2015
8.628
8.668
8.173
8.411
813,190
-0.20(-2.29%)
Jun 29, 2015
8.580
8.743
8.499
8.607
411,121
+0.03(+0.32%)
Jun 26, 2015
8.512
8.628
8.465
8.580
2,912,382
-0.01(-0.08%)
Jun 25, 2015
8.621
8.675
8.512
8.587
444,264
+0.00(+0.00%)
Jun 24, 2015
8.709
8.763
8.499
8.587
522,058
-0.16(-1.78%)
Jun 23, 2015
8.560
8.919
8.539
8.743
538,654
+0.20(+2.38%)
Jun 22, 2015
8.682
8.807
8.485
8.539
372,467
-0.26(-3.00%)
Jun 19, 2015
8.716
8.933
8.709
8.804
1,399,745
+0.13(+1.49%)
Jun 18, 2015
8.634
8.689
8.567
8.675
534,338
+0.09(+1.03%)
Jun 17, 2015
8.750
8.750
8.553
8.587
429,783
-0.13(-1.48%)
Jun 16, 2015
8.831
8.843
8.648
8.716
272,784
-0.09(-1.00%)
Jun 15, 2015
8.804
8.845
8.729
8.804
189,153
-0.01(-0.15%)
Jun 12, 2015
8.960
9.035
8.790
8.818
187,645
-0.05(-0.54%)
Jun 11, 2015
8.811
8.865
8.790
8.865
184,991
+0.05(+0.62%)
Jun 10, 2015
8.987
9.014
8.723
8.811
191,891
-0.18(-1.96%)
Jun 09, 2015
8.831
9.055
8.831
8.987
319,365
+0.07(+0.76%)
Jun 08, 2015
8.851
8.973
8.756
8.919
186,439
+0.05(+0.54%)
Jun 05, 2015
8.851
8.967
8.804
8.872
216,484
-0.01(-0.08%)
Jun 04, 2015
8.973
9.055
8.851
8.879
156,549
-0.17(-1.87%)
Jun 03, 2015
8.987
9.109
8.926
9.048
213,760
+0.01(+0.15%)
Jun 02, 2015
9.163
9.163
9.028
9.035
166,323
-0.10(-1.11%)
Jun 01, 2015
9.116
9.191
8.987
9.136
180,444
-0.01(-0.15%)
May 29, 2015
9.089
9.187
9.089
9.150
273,117
+0.01(+0.07%)
May 28, 2015
9.211
9.211
9.096
9.143
144,873
-0.08(-0.88%)
May 27, 2015
9.068
9.224
9.014
9.224
245,573
+0.17(+1.87%)
May 26, 2015
9.204
9.269
8.928
9.055
256,199
-0.14(-1.48%)
May 22, 2015
9.292
9.191
9.191
9.191
332,316
-0.07(-0.81%)
May 21, 2015
9.252
9.313
9.191
9.265
231,537
+0.03(+0.29%)
May 20, 2015
9.299
9.323
9.204
9.238
249,053
-0.03(-0.29%)
May 19, 2015
9.184
9.299
9.116
9.265
483,933
+0.13(+1.41%)
May 18, 2015
9.055
9.252
8.953
9.136
369,677
+0.16(+1.74%)
May 15, 2015
8.946
9.001
8.894
8.980
309,573
+0.08(+0.91%)
May 14, 2015
8.851
8.912
8.797
8.899
137,009
+0.02(+0.23%)
May 13, 2015
8.892
8.922
8.838
8.879
601,848
+0.01(+0.08%)
May 12, 2015
8.818
8.889
8.750
8.872
357,238
+0.01(+0.08%)
May 11, 2015
8.763
8.946
8.760
8.865
411,552
+0.05(+0.62%)
May 08, 2015
8.702
8.824
8.702
8.811
526,636
+0.07(+0.78%)
May 07, 2015
8.702
8.784
8.702
8.743
119,084
-0.03(-0.31%)
May 06, 2015
8.831
8.879
8.750
8.770
316,293
-0.06(-0.69%)
May 05, 2015
8.790
8.831
8.723
8.831
347,027
+0.01(+0.15%)
May 04, 2015
8.831
8.831
8.723
8.818
119,803
-0.01(-0.15%)
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
.