Life Storage (NY: LSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	79.58	79.66	77.06	78.39	966,169	-1.24(-1.56%)
Apr 27, 2017		82.98	79.42	79.63	879,066	-2.54(-3.09%)
Apr 26, 2017	82.71	82.88	81.86	82.17	325,125	-0.72(-0.87%)
Apr 25, 2017	83.70	84.19	82.75	82.89	601,032	-0.76(-0.91%)
Apr 24, 2017	85.87	86.34	82.51	83.65	547,411	-1.64(-1.92%)
Apr 21, 2017	86.88	87.00	85.11	85.29	480,866	-1.63(-1.88%)
Apr 20, 2017	86.68	87.17	86.24	86.92	315,467	+0.24(+0.28%)
Apr 19, 2017	87.64	87.71	86.45	86.68	368,971	-0.95(-1.08%)
Apr 18, 2017	87.04	87.86	86.77	87.63	322,629	+0.52(+0.60%)
Apr 17, 2017	85.46	87.11	85.42	87.11	358,148	+1.85(+2.17%)
Apr 13, 2017	84.82	85.39	84.45	85.26	657,630	-0.69(-0.80%)
Apr 12, 2017	86.08	86.58	85.58	85.95	394,007	-0.40(-0.46%)
Apr 11, 2017	85.70	86.63	85.70	86.35	358,939	+0.64(+0.75%)
Apr 10, 2017	84.99	85.80	84.62	85.71	228,074	+0.73(+0.86%)
Apr 07, 2017	84.77	85.34	84.64	84.98	168,076	+0.09(+0.11%)
Apr 06, 2017	84.69	85.80	84.24	84.89	251,469	+0.40(+0.47%)
Apr 05, 2017	84.02	84.69	83.13	84.49	468,830	+0.55(+0.66%)
Apr 04, 2017	81.95	84.10	81.56	83.94	579,615	+2.00(+2.44%)
Apr 03, 2017	82.06	82.89	81.72	81.94	531,693	-0.18(-0.22%)
Mar 31, 2017	81.92	82.73	81.83	82.12	259,528	+0.22(+0.27%)
Mar 30, 2017	82.05	82.07	81.41	81.90	293,219	-0.40(-0.49%)
Mar 29, 2017	82.95	82.95	81.59	82.30	346,615	-0.69(-0.83%)
Mar 28, 2017	82.62	83.05	81.20	82.99	475,998	+0.58(+0.70%)
Mar 27, 2017	84.04	84.59	82.25	82.41	426,727	-1.76(-2.09%)
Mar 24, 2017	84.64	84.65	83.92	84.17	326,529	-0.08(-0.09%)
Mar 23, 2017	84.24	84.93	83.67	84.25	392,805	+0.40(+0.48%)
Mar 22, 2017	84.53	84.85	83.20	83.85	379,920	-0.56(-0.66%)
Mar 21, 2017	84.93	85.30	84.24	84.41	284,149	-0.42(-0.50%)
Mar 20, 2017	84.95	85.23	84.25	84.83	186,287	-0.01(-0.01%)
Mar 17, 2017	83.80	85.10	83.80	84.84	459,746	+0.85(+1.01%)
Mar 16, 2017	84.62	85.01	83.88	83.99	273,559	-0.22(-0.26%)
Mar 15, 2017	82.88	84.49	82.56	84.21	400,371	+1.32(+1.59%)
Mar 14, 2017	82.15	83.08	81.71	82.89	401,908	+0.74(+0.90%)
Mar 13, 2017	82.76	83.11	81.36	82.15	440,922	-0.34(-0.41%)
Mar 10, 2017	84.81	85.50	82.13	82.49	531,571	-2.04(-2.41%)
Mar 09, 2017	85.86	86.43	84.42	84.53	269,953	-1.34(-1.56%)
Mar 08, 2017	87.20	87.20	85.77	85.87	199,163	-1.46(-1.67%)
Mar 07, 2017	87.55	87.56	86.71	87.33	201,311	-0.22(-0.25%)
Mar 06, 2017	87.90	87.90	86.47	87.55	219,819	-0.30(-0.34%)
Mar 03, 2017	88.05	88.41	87.00	87.85	257,118	-0.77(-0.87%)
Mar 02, 2017	88.50	89.21	88.33	88.62	247,590	-0.11(-0.12%)
Mar 01, 2017	88.16	89.03	87.66	88.73	423,665	+0.10(+0.11%)
Feb 28, 2017	88.38	88.86	88.04	88.63	371,777	-0.04(-0.05%)
Feb 27, 2017	88.88	89.24	88.38	88.67	406,493	+0.06(+0.07%)
Feb 24, 2017	87.44	88.62	86.98	88.61	441,358	+1.01(+1.15%)
Feb 23, 2017	86.90	87.66	85.53	87.60	344,919	+1.30(+1.51%)
Feb 22, 2017	87.31	87.65	85.90	86.30	342,816	-0.81(-0.93%)
Feb 21, 2017	85.65	87.24	84.53	87.11	417,951	+1.59(+1.86%)
Feb 17, 2017		85.52	85.52	85.52	0	+1.06(+1.26%)
Feb 16, 2017	82.45	85.26	82.45	84.46	668,977	+2.97(+3.64%)
Feb 15, 2017	81.70	81.88	80.94	81.49	361,436	-0.51(-0.62%)
Feb 14, 2017	83.04	83.25	81.53	82.00	391,363	-1.21(-1.45%)
Feb 13, 2017	84.11	84.32	82.81	83.21	433,404	-1.10(-1.30%)
Feb 10, 2017	83.63	84.53	83.50	84.31	244,796	+0.39(+0.46%)
Feb 09, 2017	83.68	83.96	83.15	83.92	208,207	+0.38(+0.45%)
Feb 08, 2017	83.14	84.49	82.92	83.54	402,465	+0.45(+0.54%)
Feb 07, 2017	82.90	83.65	82.81	83.09	238,838	+0.19(+0.23%)
Feb 06, 2017	82.32	82.91	81.61	82.90	391,832	+0.47(+0.57%)
Feb 03, 2017	82.34	82.76	81.63	82.43	303,596	+0.63(+0.77%)
Feb 02, 2017	81.58	82.58	81.11	81.80	508,989	+0.27(+0.33%)
Feb 01, 2017	81.53	81.98	80.96	81.53	452,649	+0.08(+0.10%)
Jan 31, 2017	80.89	81.86	80.61	81.45	521,367	+0.47(+0.58%)
Jan 30, 2017	81.05	82.12	80.55	80.98	437,154	-0.59(-0.72%)
Jan 27, 2017	82.79	82.79	81.16	81.57	418,321	-0.88(-1.07%)
Jan 26, 2017	82.81	83.30	81.96	82.45	371,555	-0.44(-0.53%)
Jan 25, 2017	84.06	84.57	82.47	82.89	562,477	-1.41(-1.67%)
Jan 24, 2017	83.76	84.60	83.49	84.30	550,343	+0.58(+0.69%)
Jan 23, 2017	81.97	83.84	81.65	83.72	687,559	+1.88(+2.30%)
Jan 20, 2017	80.00	81.85	79.82	81.84	777,874	+1.26(+1.56%)
Jan 19, 2017	80.12	80.70	79.38	80.58	381,146	+0.01(+0.01%)
Jan 18, 2017	80.38	80.66	79.64	80.57	321,234	+0.18(+0.22%)
Jan 17, 2017	79.49	80.41	79.48	80.39	381,900	+0.89(+1.12%)
Jan 13, 2017		79.50	79.50	79.50	0	-1.07(-1.33%)
Jan 12, 2017	81.14	81.86	80.09	80.57	679,139	-1.61(-1.96%)
Jan 11, 2017	84.78	84.78	82.13	82.18	564,225	-2.61(-3.08%)
Jan 10, 2017	85.40	85.63	84.70	84.79	358,063	-0.69(-0.81%)
Jan 09, 2017	86.92	86.92	85.38	85.48	361,496	-0.96(-1.11%)
Jan 06, 2017	86.24	86.90	85.97	86.44	388,250	-0.35(-0.40%)
Jan 05, 2017	85.71	86.92	84.30	86.79	487,269	+0.11(+0.13%)
Jan 04, 2017	84.86	86.84	84.86	86.68	434,821	+1.86(+2.19%)
Jan 03, 2017	85.73	85.75	84.07	84.82	390,531	-0.44(-0.52%)
Dec 30, 2016		85.26	85.26	85.26	0	+1.11(+1.32%)
Dec 29, 2016	82.52	84.49	82.27	84.15	567,144	+1.82(+2.21%)
Dec 28, 2016	82.78	82.78	81.47	82.33	453,339	-0.06(-0.07%)
Dec 27, 2016	82.81	83.39	82.16	82.39	437,907	-0.34(-0.41%)
Dec 23, 2016		82.73	82.73	82.73	0	+0.21(+0.25%)
Dec 22, 2016	82.57	82.79	81.53	82.52	394,877	+0.16(+0.19%)
Dec 21, 2016	83.04	84.06	82.16	82.36	522,878	-0.89(-1.07%)
Dec 20, 2016	82.84	83.63	82.56	83.25	935,192	-0.09(-0.11%)
Dec 19, 2016	84.33	84.62	82.87	83.34	400,542	-0.15(-0.18%)
Dec 16, 2016	82.96	84.83	82.85	83.49	1,408,811	+1.13(+1.37%)
Dec 15, 2016	83.46	84.46	82.20	82.36	489,243	-1.41(-1.68%)
Dec 14, 2016	85.05	85.15	83.61	83.77	342,091	-1.24(-1.46%)
Dec 13, 2016	85.29	85.32	84.21	85.01	390,235	+0.00(+0.00%)
Dec 12, 2016	83.97	85.07	83.75	85.01	364,267	+0.57(+0.68%)
Dec 09, 2016	85.80	86.57	84.13	84.44	387,336	-1.22(-1.42%)
Dec 08, 2016	85.00	85.99	84.21	85.66	411,439	+0.02(+0.02%)
Dec 07, 2016	84.00	85.75	83.74	85.64	443,323	+1.91(+2.28%)
Dec 06, 2016	83.09	83.75	82.19	83.73	345,683	+0.76(+0.92%)
Dec 05, 2016	82.24	83.10	81.49	82.97	330,477	+0.73(+0.89%)
Dec 02, 2016	81.99	83.85	81.92	82.24	375,246	+0.68(+0.83%)
Dec 01, 2016	80.80	82.08	80.06	81.56	659,665	+0.33(+0.41%)
Nov 30, 2016	81.69	82.39	80.83	81.23	395,357	-0.95(-1.16%)
Nov 29, 2016	81.23	83.19	81.16	82.18	394,220	+0.52(+0.64%)
Nov 28, 2016	80.55	81.98	80.11	81.66	386,746	+0.86(+1.06%)
Nov 25, 2016	80.34	81.57	79.92	80.80	200,044	+0.52(+0.65%)
Nov 23, 2016		80.28	80.28	80.28	0	-0.35(-0.43%)
Nov 22, 2016	79.11	81.07	78.92	80.63	502,952	+1.48(+1.87%)
Nov 21, 2016	80.47	80.89	79.00	79.15	418,576	-0.92(-1.15%)
Nov 18, 2016	80.72	81.08	79.27	80.07	599,930	-0.35(-0.44%)
Nov 17, 2016	81.70	82.15	80.37	80.42	802,789	-1.27(-1.55%)
Nov 16, 2016	81.66	82.14	81.02	81.69	737,189	+0.04(+0.05%)
Nov 15, 2016	83.08	83.64	81.06	81.65	658,541	-1.25(-1.51%)
Nov 14, 2016	81.26	83.24	81.00	82.90	746,965	+1.65(+2.03%)
Nov 11, 2016	80.88	82.83	80.69	81.25	392,352	+0.23(+0.28%)
Nov 10, 2016	82.21	82.92	80.88	81.02	1,095,090	-1.55(-1.88%)
Nov 09, 2016	81.47	84.90	80.63	82.57	1,267,703	-0.33(-0.40%)
Nov 08, 2016	81.45	83.11	81.23	82.90	438,603	+1.02(+1.25%)
Nov 07, 2016	80.39	82.26	80.38	81.88	542,206	+2.38(+2.99%)
Nov 04, 2016	79.53	79.86	78.92	79.50	629,310	-0.13(-0.16%)
Nov 03, 2016	78.40	80.10	77.00	79.63	1,281,093	-0.47(-0.59%)
Nov 02, 2016	80.47	81.18	80.04	80.10	614,916	-0.11(-0.14%)
Nov 01, 2016	80.68	81.10	79.90	80.21	554,181	-0.44(-0.55%)
Oct 31, 2016	80.70	80.93	80.01	80.65	528,399	+0.40(+0.50%)
Oct 28, 2016	79.24	80.70	78.83	80.25	920,247	+0.70(+0.88%)
Oct 27, 2016	82.83	83.22	79.51	79.55	941,198	-4.08(-4.88%)
Oct 26, 2016	83.66	84.74	82.95	83.63	691,072	+0.18(+0.22%)
Oct 25, 2016	83.52	83.79	82.98	83.45	349,067	-0.29(-0.35%)
Oct 24, 2016	85.55	85.55	83.18	83.74	568,199	+0.15(+0.18%)
Oct 21, 2016	83.74	84.12	83.17	83.59	342,153	-0.27(-0.32%)
Oct 20, 2016	84.10	84.77	83.63	83.86	368,109	-0.45(-0.53%)
Oct 19, 2016	84.83	84.99	84.12	84.31	505,519	-0.54(-0.64%)
Oct 18, 2016	85.73	86.03	84.70	84.85	625,788	-0.77(-0.90%)
Oct 17, 2016	87.13	87.23	85.52	85.62	410,422	-1.44(-1.65%)
Oct 14, 2016	87.30	88.13	86.40	87.06	702,321	+0.23(+0.26%)
Oct 13, 2016	86.63	87.67	86.60	86.83	738,539	-0.49(-0.56%)
Oct 12, 2016	86.07	87.45	86.07	87.32	559,309	+0.07(+0.08%)
Oct 11, 2016	87.25	88.17	87.00	87.25	895,373	-0.05(-0.06%)
Oct 10, 2016	87.30	87.44	86.75	87.30	432,057	+0.00(+0.00%)
Oct 07, 2016	86.53	87.75	86.53	87.30	594,744	+0.87(+1.01%)
Oct 06, 2016	84.75	87.09	84.36	86.43	1,050,360	+1.14(+1.34%)
Oct 05, 2016	86.47	86.76	84.80	85.29	1,121,891	-1.17(-1.35%)
Oct 04, 2016	87.08	87.25	85.79	86.46	559,270	-0.58(-0.67%)
Oct 03, 2016	88.89	88.89	86.91	87.04	508,919	-1.90(-2.14%)
Sep 30, 2016	91.08	91.08	88.89	88.94	461,668	-1.45(-1.60%)
Sep 29, 2016	92.00	92.00	90.05	90.39	666,360	-1.96(-2.12%)
Sep 28, 2016	93.25	93.44	91.99	92.35	492,596	-0.50(-0.54%)
Sep 27, 2016	94.25	94.62	92.69	92.85	275,110	-1.11(-1.18%)
Sep 26, 2016	93.74	94.51	93.58	93.96	410,224	+0.10(+0.11%)
Sep 23, 2016	93.30	95.05	92.70	93.86	537,373	+0.49(+0.52%)
Sep 22, 2016	91.69	93.73	91.64	93.37	544,183	+2.04(+2.23%)
Sep 21, 2016	90.19	91.38	88.61	91.33	682,988	+0.95(+1.05%)
Sep 20, 2016	90.21	90.71	89.80	90.38	379,703	+0.32(+0.36%)
Sep 19, 2016	88.92	90.31	88.57	90.06	302,330	+1.06(+1.19%)
Sep 16, 2016	88.97	89.29	88.38	89.00	519,180	-0.23(-0.26%)
Sep 15, 2016	88.92	89.72	88.71	89.23	367,235	+0.00(+0.00%)
Sep 14, 2016	90.14	90.57	89.02	89.23	419,534	-0.80(-0.89%)
Sep 13, 2016	91.10	91.14	89.26	90.03	587,351	-1.17(-1.28%)
Sep 12, 2016	91.31	91.83	90.24	91.20	571,955	+0.03(+0.03%)
Sep 09, 2016	93.16	93.49	90.97	91.17	670,716	-1.40(-1.51%)
Sep 08, 2016	93.51	94.36	92.55	92.57	399,917	-1.30(-1.38%)
Sep 07, 2016	92.25	93.93	91.75	93.87	893,104	+2.02(+2.20%)
Sep 06, 2016	92.02	92.12	91.21	91.85	381,928	-0.06(-0.07%)
Sep 02, 2016	90.95	91.91	91.91	91.91	430,500	+1.11(+1.22%)
Sep 01, 2016	89.83	91.65	89.39	90.80	489,167	+0.80(+0.89%)
Aug 31, 2016	89.40	91.86	88.94	90.00	853,880	+0.50(+0.56%)
Aug 30, 2016	89.30	89.77	88.02	89.50	434,313	+0.47(+0.53%)
Aug 29, 2016	88.19	89.97	88.19	89.03	324,667	+1.02(+1.16%)
Aug 26, 2016	88.25	88.47	86.45	88.01	912,983	-0.24(-0.27%)
Aug 25, 2016	88.58	89.43	88.06	88.25	598,921	-0.15(-0.17%)
Aug 24, 2016	89.81	89.81	88.24	88.40	543,610	-1.54(-1.71%)
Aug 23, 2016	89.40	90.37	89.40	89.94	495,423	+0.82(+0.92%)
Aug 22, 2016	89.05	90.05	88.97	89.12	355,206	-0.01(-0.01%)
Aug 19, 2016	90.79	90.79	88.82	89.13	385,427	-1.85(-2.03%)
Aug 18, 2016	91.46	91.69	90.44	90.98	238,223	-0.24(-0.26%)
Aug 17, 2016	91.00	91.37	90.19	91.22	368,488	+0.69(+0.76%)
Aug 16, 2016	92.62	92.62	90.02	90.53	459,393	-1.36(-1.48%)