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
)
38.81
+0.43 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2015
8.662
8.797
8.553
8.594
136,010
-0.18(-2.09%)
Aug 31, 2015
8.763
8.953
8.746
8.777
306,568
-0.01(-0.15%)
Aug 28, 2015
8.695
8.831
8.567
8.790
192,360
+0.08(+0.93%)
Aug 27, 2015
8.695
8.729
8.567
8.709
177,310
+0.11(+1.26%)
Aug 26, 2015
8.512
8.655
8.411
8.600
201,136
+0.24(+2.84%)
Aug 25, 2015
8.499
8.600
8.343
8.363
238,940
-0.01(-0.08%)
Aug 24, 2015
8.336
8.553
8.214
8.370
312,090
-0.20(-2.37%)
Aug 21, 2015
8.600
8.767
8.505
8.573
138,297
-0.16(-1.86%)
Aug 20, 2015
8.763
8.811
8.683
8.736
142,579
-0.07(-0.77%)
Aug 19, 2015
8.885
8.885
8.723
8.804
286,374
-0.05(-0.61%)
Aug 18, 2015
8.831
9.123
8.743
8.858
463,985
+0.07(+0.85%)
Aug 17, 2015
8.675
8.818
8.675
8.784
195,373
+0.12(+1.41%)
Aug 14, 2015
8.682
8.716
8.465
8.662
490,385
+0.16(+1.83%)
Aug 13, 2015
8.336
8.580
8.322
8.505
304,538
+0.16(+1.95%)
Aug 12, 2015
8.363
8.478
8.268
8.343
235,203
-0.08(-0.97%)
Aug 11, 2015
8.139
8.539
8.105
8.424
246,306
+0.39(+4.90%)
Aug 10, 2015
8.275
8.275
7.956
8.031
312,791
-0.25(-3.03%)
Aug 07, 2015
7.943
8.363
7.868
8.282
237,581
+0.31(+3.83%)
Aug 06, 2015
8.363
8.421
7.808
7.976
366,245
-0.40(-4.78%)
Aug 05, 2015
8.424
8.526
8.302
8.377
878,309
-0.03(-0.40%)
Aug 04, 2015
8.397
8.417
8.221
8.411
297,193
+0.02(+0.24%)
Aug 03, 2015
8.017
8.404
7.970
8.390
293,858
+0.37(+4.56%)
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%)
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
.