Quantcast

Life Storage, Inc. Common Stock Historical Stock Prices

LSI 
$99.19
*  
2.12
2.09%
Get LSI Alerts
*Delayed - data as of Dec. 17, 2018 14:10 ET  -  Find a broker to begin trading LSI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    LSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:10 101.88 101.96 98.59 99.19 210,435
12/14/2018 99.73 101.46 99.73 101.31 297,262
12/13/2018 98.6 100.4 98.6 100.21 224,577
12/12/2018 101.99 102.21 98.25 98.26 368,898
12/11/2018 100.83 102.5 100.78 101.27 303,515
12/10/2018 101.17 101.25 98.79 100.66 296,035
12/07/2018 101.27 101.825 99.72 101.17 485,613
12/06/2018 97.04 101.79 96.86 101.71 456,375
12/04/2018 98.06 99.36 97.37 97.54 304,059
12/03/2018 97.76 98.21 97.32 97.95 349,512
11/30/2018 96.93 97.75 96.61 97.64 386,427
11/29/2018 96.11 97.25 95.27 96.63 273,652
11/28/2018 95.31 96.77 95.31 96.2 200,886
11/27/2018 94.98 95.755 94.4 95.5 299,438
11/26/2018 96.44 96.44 94.45 94.68 203,349
11/23/2018 96.06 96.48 95.23 96.06 54,689
11/21/2018 96.7 97.24 95.55 96.25 246,082
11/20/2018 97.69 98.779 96.48 96.52 243,267
11/19/2018 97.6 98.74 97.18 97.87 190,890
11/16/2018 95.96 98.02 95.89 97.76 231,525
11/15/2018 96.83 97.12 95.33 96.14 183,486
11/14/2018 97.07 98.22 96.67 97.04 162,532
11/13/2018 97.28 97.28 96.19 96.54 224,717
11/12/2018 96.38 97.97 96.38 97.01 217,866
11/09/2018 95.73 97.02 95.5578 96.17 134,632
11/08/2018 95.34 95.88 94.535 95.87 131,429
11/07/2018 94.62 95.49 94.2 95.44 240,709
11/06/2018 94.17 95.02 93.975 94.32 229,723
11/05/2018 91.6 94.76 91.3524 94.24 422,523
11/02/2018 94.74 95.12 89.72 91.3 598,101
11/01/2018 94.34 96.34 93.795 94.7 480,145
10/31/2018 95.1 96 93.66 94.16 587,916
10/30/2018 95.29 96.5 94.55 95.05 276,680
10/29/2018 93.03 95.315 92.91 95.13 398,339
10/26/2018 93.43 94.14 91.72 92.5 334,958
10/25/2018 92.9 94.125 92.41 93.79 202,232
10/24/2018 91.52 93.69 91.2301 92.8 281,702
10/23/2018 90.88 92.61 90.45 91.5 249,380
10/22/2018 92.6 93.4 91.05 91.25 251,615
10/19/2018 91.72 92.77 91.505 92.51 217,206
10/18/2018 91.48 92.5 91.24 91.74 184,185
10/17/2018 91.27 92.08 90.19 91.62 305,788
10/16/2018 90.44 91.68 89.34 91.26 321,452
10/15/2018 88.92 90.83 88.92 90.09 260,748
10/12/2018 90.17 90.405 89.28 89.96 365,307
10/11/2018 91.82 92.04 89.44 89.73 381,808
10/10/2018 93.46 93.79 91.61 91.73 277,710
10/09/2018 93.78 94.12 92.7475 93.51 187,695
10/08/2018 91.59 94.11 91.59 93.8 251,027
10/05/2018 91.71 92.02 91.11 91.8 231,912
10/04/2018 91.12 91.52 89.715 91.49 394,567
10/03/2018 92.76 92.98 90.87 91.67 437,672
10/02/2018 92.99 93.31 92.42 92.76 412,942
10/01/2018 95.34 95.34 92.93 92.99 350,186
09/28/2018 94 95.2 93.71 95.16 245,359
09/27/2018 94.51 95.07 93.89 94.05 191,271
09/26/2018 95.6 95.77 94.06 94.25 284,418
09/25/2018 95.06 96.43 94.86 95.56 168,058
09/24/2018 95.91 95.91 94.21 95.01 453,796
09/21/2018 96.22 97.31 95.76 96.11 492,783
09/20/2018 94.93 96.19 94.48 96.17 210,859
09/19/2018 95.35 95.47 94.15 94.73 343,840
09/18/2018 96.99 97.55 95.09 95.29 407,477
09/17/2018 96.52 97.43 96.27 97.4 329,050
09/14/2018 97.73 97.79 96.08 96.54 458,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LSI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio