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
)
36.58
+1.03 (+2.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015
8.770
8.961
8.754
8.784
306,315
-0.01(-0.15%)
Aug 28, 2015
8.703
8.838
8.574
8.798
192,201
+0.08(+0.93%)
Aug 27, 2015
8.703
8.737
8.574
8.716
177,163
+0.11(+1.26%)
Aug 26, 2015
8.519
8.662
8.418
8.608
200,970
+0.24(+2.84%)
Aug 25, 2015
8.506
8.608
8.350
8.370
238,742
-0.01(-0.08%)
Aug 24, 2015
8.343
8.560
8.221
8.377
311,831
-0.20(-2.37%)
Aug 21, 2015
8.608
8.774
8.513
8.580
138,183
-0.16(-1.86%)
Aug 20, 2015
8.770
8.818
8.690
8.743
142,461
-0.07(-0.77%)
Aug 19, 2015
8.893
8.893
8.730
8.811
286,137
-0.05(-0.61%)
Aug 18, 2015
8.838
9.130
8.750
8.866
463,601
+0.07(+0.85%)
Aug 17, 2015
8.682
8.825
8.682
8.791
195,212
+0.12(+1.41%)
Aug 14, 2015
8.689
8.723
8.472
8.669
489,979
+0.16(+1.83%)
Aug 13, 2015
8.343
8.587
8.329
8.513
304,286
+0.16(+1.95%)
Aug 12, 2015
8.370
8.485
8.275
8.350
235,008
-0.08(-0.97%)
Aug 11, 2015
8.146
8.546
8.112
8.431
246,102
+0.39(+4.90%)
Aug 10, 2015
8.282
8.282
7.963
8.037
312,533
-0.25(-3.03%)
Aug 07, 2015
7.949
8.370
7.874
8.289
237,384
+0.31(+3.83%)
Aug 06, 2015
8.370
8.428
7.815
7.983
365,942
-0.40(-4.78%)
Aug 05, 2015
8.431
8.533
8.309
8.384
877,582
-0.03(-0.40%)
Aug 04, 2015
8.404
8.424
8.227
8.418
296,947
+0.02(+0.24%)
Aug 03, 2015
8.024
8.411
7.976
8.397
293,615
+0.37(+4.56%)
Jul 31, 2015
8.200
8.227
7.922
8.031
305,643
-0.14(-1.66%)
Jul 30, 2015
7.895
8.214
7.834
8.166
393,403
+0.29(+3.62%)
Jul 29, 2015
8.119
8.119
7.807
7.881
396,564
-0.23(-2.85%)
Jul 28, 2015
8.085
8.119
8.003
8.112
222,875
+0.05(+0.59%)
Jul 27, 2015
8.044
8.078
7.949
8.065
243,104
-0.02(-0.25%)
Jul 24, 2015
8.255
8.282
7.976
8.085
772,110
-0.20(-2.46%)
Jul 23, 2015
8.268
8.336
8.200
8.289
263,728
-0.02(-0.25%)
Jul 22, 2015
8.255
8.309
8.044
8.309
418,857
+0.03(+0.33%)
Jul 21, 2015
8.472
8.553
8.166
8.282
632,969
-0.22(-2.63%)
Jul 20, 2015
8.356
8.655
8.343
8.506
526,851
+0.13(+1.54%)
Jul 17, 2015
8.540
8.540
8.302
8.377
242,770
-0.15(-1.75%)
Jul 16, 2015
8.404
8.540
8.384
8.526
132,611
+0.13(+1.54%)
Jul 15, 2015
8.465
8.499
8.350
8.397
134,107
-0.14(-1.59%)
Jul 14, 2015
8.384
8.601
8.363
8.533
176,004
+0.10(+1.13%)
Jul 13, 2015
8.628
8.703
8.346
8.438
421,555
-0.18(-2.13%)
Jul 10, 2015
8.384
8.648
8.384
8.621
487,582
+0.26(+3.17%)
Jul 09, 2015
8.682
8.682
8.261
8.356
505,294
-0.30(-3.45%)
Jul 08, 2015
8.614
8.662
8.567
8.655
242,533
+0.01(+0.16%)
Jul 07, 2015
8.560
8.662
8.485
8.642
227,878
+0.08(+0.95%)
Jul 06, 2015
8.465
8.560
8.384
8.560
228,827
+0.04(+0.48%)
Jul 02, 2015
8.743
8.519
8.519
8.519
353,254
-0.13(-1.49%)
Jul 01, 2015
8.424
8.648
8.268
8.648
467,549
+0.23(+2.74%)
Jun 30, 2015
8.635
8.675
8.180
8.418
812,518
-0.20(-2.29%)
Jun 29, 2015
8.587
8.750
8.506
8.614
410,781
+0.03(+0.32%)
Jun 26, 2015
8.519
8.635
8.472
8.587
2,909,974
-0.01(-0.08%)
Jun 25, 2015
8.628
8.682
8.519
8.594
443,897
+0.00(+0.00%)
Jun 24, 2015
8.716
8.770
8.506
8.594
521,626
-0.16(-1.78%)
Jun 23, 2015
8.567
8.927
8.546
8.750
538,209
+0.20(+2.38%)
Jun 22, 2015
8.689
8.815
8.492
8.546
372,159
-0.26(-3.00%)
Jun 19, 2015
8.723
8.940
8.716
8.811
1,398,587
+0.13(+1.49%)
Jun 18, 2015
8.642
8.696
8.574
8.682
533,896
+0.09(+1.03%)
Jun 17, 2015
8.757
8.757
8.560
8.594
429,428
-0.13(-1.48%)
Jun 16, 2015
8.838
8.851
8.655
8.723
272,558
-0.09(-1.00%)
Jun 15, 2015
8.811
8.852
8.737
8.811
188,997
-0.01(-0.15%)
Jun 12, 2015
8.967
9.042
8.798
8.825
187,490
-0.05(-0.54%)
Jun 11, 2015
8.818
8.872
8.797
8.872
184,838
+0.05(+0.62%)
Jun 10, 2015
8.995
9.022
8.730
8.818
191,732
-0.18(-1.96%)
Jun 09, 2015
8.838
9.062
8.838
8.995
319,101
+0.07(+0.76%)
Jun 08, 2015
8.859
8.981
8.764
8.927
186,285
+0.05(+0.54%)
Jun 05, 2015
8.859
8.974
8.811
8.879
216,305
-0.01(-0.08%)
Jun 04, 2015
8.981
9.062
8.859
8.886
156,420
-0.17(-1.87%)
Jun 03, 2015
8.995
9.117
8.933
9.056
213,583
+0.01(+0.15%)
Jun 02, 2015
9.171
9.171
9.035
9.042
166,185
-0.10(-1.11%)
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
.