Quantcast

Life Storage, Inc. Common Stock Historical Stock Prices

LSI 
$90.75
*  
0.51
0.56%
Get LSI Alerts
*Delayed - data as of Oct. 17, 2018 11:43 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 16-JUL-2018 TO 16-OCT-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.
11:43 91.35 91.58 90.19 90.75 75,299
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
09/13/2018 98.8 99.46 97.93 98 276,714
09/12/2018 98.12 99.11 97.54 98.88 295,265
09/11/2018 97.78 98.44 97.195 97.93 297,765
09/10/2018 97.02 98.51 96.915 98.04 292,526
09/07/2018 97.71 97.75 96.05 96.43 227,351
09/06/2018 97.85 98.61 97.755 98.19 444,556
09/05/2018 96.19 98.1 95.75 97.79 388,042
09/04/2018 97.64 98.09 96.37 96.4 404,392
08/31/2018 97.62 98.33 97.155 97.6 427,302
08/30/2018 98.21 98.21 97.27 97.45 217,514
08/29/2018 98.43 98.66 97.87 98.05 169,109
08/28/2018 97.48 98.3 97.11 98.26 350,352
08/27/2018 98.77 99.14 96.89 97.33 312,947
08/24/2018 97.99 98.87 97.99 98.58 299,995
08/23/2018 97.88 98.075 97.26 97.99 386,325
08/22/2018 100.46 100.46 97.43 97.9 417,879
08/21/2018 101.72 101.74 100.25 100.55 546,991
08/20/2018 102.4 102.91 101.63 101.64 271,360
08/17/2018 100.81 102.49 100.81 102.24 393,557
08/16/2018 98.57 100.97 98.57 100.93 581,280
08/15/2018 97.66 98.65 97.315 98.46 449,225
08/14/2018 97.45 98.24 97.05 97.66 334,128
08/13/2018 97.37 97.6 97.07 97.26 162,271
08/10/2018 97.25 98.1 97.25 97.31 232,413
08/09/2018 97.86 98.06 97.35 97.56 140,252
08/08/2018 97.67 98.015 97.45 97.65 179,179
08/07/2018 98 98 97.19 97.75 374,648
08/06/2018 97.95 99.05 97.55 97.99 602,146
08/03/2018 96.84 98.38 96.84 97.95 726,635
08/02/2018 97.71 99.18 96.01 96.79 1,549,578
08/01/2018 95.31 96.035 93.14 95.43 616,050
07/31/2018 95.46 97.12 95.43 95.96 538,997
07/30/2018 94.79 95.5 93.87 95.13 329,341
07/27/2018 96.42 96.615 94.13 94.58 1,181,668
07/26/2018 95.93 96.82 95.9 96.21 407,189
07/25/2018 94.68 96.14 94.68 95.77 382,294
07/24/2018 95.37 95.82 94.51 94.68 249,103
07/23/2018 95.43 95.75 95.02 95.45 352,597
07/20/2018 95.55 95.8 95.08 95.57 379,311
07/19/2018 94.24 96.7 93.99 95.65 477,002
07/18/2018 94.5 94.6728 93.22 94.22 548,906
07/17/2018 96.97 97.01 94.13 94.73 967,348
07/16/2018 96.86 96.96 96.045 96.8 469,117
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio