LSI

Life Storage

$97.62 0.09 (0.09%)
16:11 EDT LSI Stock Quote Delayed 15 Minutes
Dividend & Yield:       4.00 (4.10%)
P/E:       41.36
Market Cap:       4.55B
EPS:       2.36
Volume:       254,000
Day's Range:       97.30 - 98.24
52wk Range:       88.92 - 102.91
Previous Close:       97.62
Historical Data for LSI
Date Open High Low Volume Close Change %
05/24/19 97.81 98.24 97.30 254,023 97.62 0.09   0.09%
05/23/19 96.88 97.60 96.60 318,597 97.53 0.49   0.50%
05/22/19 96.59 97.21 96.37 284,913 97.04 0.60   0.62%
05/21/19 95.38 96.87 95.38 826,373 96.44 1.07   1.12%
05/20/19 95.87 96.27 95.14 430,160 95.37 -0.17   -0.18%
05/17/19 95.75 95.98 95.10 470,500 95.54 -0.28   -0.29%
05/16/19 95.51 95.92 95.18 283,338 95.82 0.38   0.40%
05/15/19 95.34 95.98 95.10 351,863 95.44 0.07   0.07%
05/14/19 96.04 96.56 94.96 337,637 95.37 -0.36   -0.38%
05/13/19 94.53 96.01 94.53 585,377 95.73 0.53   0.56%
05/10/19 95.04 96.04 94.73 479,300 95.20 0.08   0.08%
05/09/19 94.89 95.82 94.22 918,720 95.12 0.19   0.20%
05/08/19 95.85 96.86 94.69 478,810 94.93 -0.91   -0.95%
05/07/19 96.84 97.62 95.31 919,856 95.84 -1.13   -1.17%
05/06/19 96.02 97.31 96.00 789,742 96.97 0.54   0.56%
05/03/19 96.47 97.06 95.89 255,200 96.43 0.24   0.25%
05/02/19 95.90 97.40 95.55 493,851 96.19 0.29   0.30%
05/01/19 95.40 96.78 95.28 467,976 95.90 0.61   0.64%
04/30/19 94.64 96.00 94.47 389,051 95.29 0.69   0.73%
04/29/19 95.27 95.49 94.21 616,557 94.60 -0.59   -0.62%
04/26/19 94.90 95.88 94.59 589,100 95.19 0.29   0.31%
04/25/19 94.86 95.19 94.36 299,287 94.90 -0.19   -0.20%
04/24/19 93.29 95.37 93.29 383,916 95.09 1.97   2.12%
04/23/19 92.48 93.53 92.10 469,589 93.12 1.01   1.10%
04/22/19 93.96 93.97 90.99 663,261 92.11 -2.11   -2.24%
04/18/19 94.30 94.65 93.93 662,200 94.22 0.25   0.27%
04/17/19 94.88 94.88 93.67 506,090 93.97 -0.55   -0.58%
04/16/19 95.46 95.60 93.62 498,688 94.52 -0.67   -0.70%
04/15/19 95.61 96.05 94.68 316,480 95.19 -1.33   -1.38%
04/12/19 96.16 96.89 95.28 703,100 96.52 0.16   0.17%
04/11/19 96.59 97.39 95.84 473,570 96.36 -0.26   -0.27%
04/10/19 96.80 97.22 96.42 442,568 96.62 0.13   0.13%
04/09/19 97.09 97.34 96.35 184,519 96.49 -0.32   -0.33%
04/08/19 97.34 97.34 96.28 555,790 96.81 -0.44   -0.45%
04/05/19 97.37 98.00 96.94 295,100 97.25 -0.18   -0.18%
04/04/19 98.16 98.16 97.02 265,649 97.43 -0.53   -0.54%
04/03/19 98.01 98.53 97.20 269,662 97.96 0.00   0.00%
04/02/19 97.81 98.16 96.51 304,342 97.96 0.34   0.35%
04/01/19 97.23 97.70 96.25 280,322 97.62 0.35   0.36%
03/29/19 97.89 98.24 96.96 380,400 97.27 -0.60   -0.61%
03/28/19 96.92 97.99 96.75 235,613 97.87 1.22   1.26%
03/27/19 96.85 96.89 96.03 667,166 96.65 -0.13   -0.13%
03/26/19 96.58 96.78 95.85 468,494 96.78 0.69   0.72%
03/25/19 95.55 96.64 95.15 241,223 96.09 0.55   0.58%
03/22/19 96.29 97.21 95.21 482,300 95.54 -0.54   -0.56%
03/21/19 95.47 96.90 95.47 575,950 96.08 0.54   0.57%
03/20/19 95.03 96.22 94.19 302,798 95.54 0.40   0.42%
03/19/19 94.75 95.20 94.39 214,776 95.14 0.36   0.38%
03/18/19 95.69 95.94 94.40 431,004 94.78 -0.97   -1.01%
03/15/19 97.21 97.21 95.66 671,700 95.75 -1.17   -1.21%
03/14/19 96.51 97.24 96.51 285,189 96.92 0.03   0.03%
03/13/19 97.29 97.75 96.23 567,605 96.89 -0.05   -0.05%
03/12/19 96.73 97.27 95.97 1,029,711 96.94 0.61   0.63%
03/11/19 95.54 96.66 94.78 836,288 96.33 1.44   1.52%
03/08/19 92.39 96.34 92.10 655,900 94.89 -0.66   -0.69%
03/07/19 97.38 97.51 95.20 539,315 95.55 -1.55   -1.60%
03/06/19 98.73 98.73 97.07 265,408 97.10 -1.46   -1.48%
03/05/19 98.10 99.01 97.63 160,516 98.56 0.34   0.35%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!