Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 55.60 56.47 55.46 55.60 2,511,531 -0.86(-1.52%)
May 27, 2010 55.57 56.54 54.77 56.45 3,529,834 +1.88(+3.45%)
May 26, 2010 54.06 55.03 53.62 54.57 5,165 +0.64(+1.18%)
May 25, 2010 52.23 54.01 51.45 53.93 3,578,730 +0.61(+1.15%)
May 24, 2010 54.31 54.64 53.30 53.32 2,849,534 -0.94(-1.74%)
May 21, 2010 51.55 54.38 51.34 54.26 4,521,906 +2.06(+3.95%)
May 20, 2010 52.61 53.77 52.10 52.20 23,174 -2.26(-4.15%)
May 19, 2010 54.45 55.49 53.51 54.46 3,186,535 -0.23(-0.42%)
May 18, 2010 56.92 56.97 54.53 54.69 17,665 -1.74(-3.08%)
May 17, 2010 56.61 57.21 55.16 56.43 2,336,598 +0.14(+0.26%)
May 14, 2010 56.28 58.17 55.66 56.28 3,599,410 -2.20(-3.76%)
May 13, 2010 58.86 59.35 58.29 58.49 2,533,900 -0.65(-1.11%)
May 12, 2010 59.12 59.54 58.55 59.14 2,947,659 +0.44(+0.76%)
May 11, 2010 59.24 59.31 58.47 58.70 3,448,731 -0.33(-0.56%)
May 10, 2010 58.27 59.07 57.99 59.03 3,454,250 +3.27(+5.86%)
May 07, 2010 56.33 56.91 53.42 55.76 4,468,230 -0.77(-1.37%)
May 06, 2010 56.53 58.47 53.41 56.53 4,304,343 -1.36(-2.35%)
May 05, 2010 57.89 59.19 57.86 57.89 2,048,224 -1.05(-1.78%)
May 04, 2010 59.51 59.74 58.31 58.94 3,354,209 -1.10(-1.84%)
May 03, 2010 58.35 60.33 58.35 60.05 2,636,013 +1.92(+3.30%)
Apr 30, 2010 59.23 59.78 58.04 58.13 2,733,399 -1.39(-2.33%)
Apr 29, 2010 57.68 59.54 57.41 59.51 2,449,385 +2.46(+4.31%)
Apr 28, 2010 57.06 57.61 56.85 57.05 2,122,128 +0.16(+0.27%)
Apr 27, 2010 57.88 58.11 56.84 56.90 2,503,461 -1.41(-2.42%)
Apr 26, 2010 57.60 58.72 57.44 58.31 2,325,611 +0.64(+1.11%)
Apr 23, 2010 57.45 57.98 57.05 57.66 1,814,177 +0.14(+0.24%)
Apr 22, 2010 56.16 57.69 55.85 57.53 1,891,470 +0.92(+1.62%)
Apr 21, 2010 56.61 56.97 55.94 56.61 9,813 +0.39(+0.69%)
Apr 20, 2010 55.73 56.23 55.30 56.22 1,554,570 +0.76(+1.37%)
Apr 19, 2010 54.73 55.87 54.72 55.46 1,872,512 +0.36(+0.65%)
Apr 16, 2010 55.94 56.51 55.05 55.10 2,818,872 -0.85(-1.51%)
Apr 15, 2010 56.85 57.17 55.91 55.94 1,934,386 -1.14(-2.00%)
Apr 14, 2010 57.18 57.30 56.68 57.08 1,759,417 -0.01(-0.01%)
Apr 13, 2010 56.39 57.26 56.24 57.09 1,963,819 +0.75(+1.33%)
Apr 12, 2010 56.64 56.84 56.23 56.34 1,477,279 -0.42(-0.74%)
Apr 09, 2010 55.94 56.82 55.76 56.76 1,586,872 +0.95(+1.70%)
Apr 08, 2010 55.83 56.06 55.56 55.81 1,625,022 -0.08(-0.14%)
Apr 07, 2010 56.63 56.94 55.75 55.89 2,195,097 -0.91(-1.61%)
Apr 06, 2010 55.90 57.08 55.77 56.80 1,999,561 +0.40(+0.70%)
Apr 05, 2010 55.67 56.47 55.52 56.41 1,751,720 +0.98(+1.77%)
Apr 01, 2010 55.45 55.42 55.42 55.42 1,691,403 +0.25(+0.45%)
Mar 31, 2010 55.57 55.89 55.13 55.18 2,490,507 -0.70(-1.26%)
Mar 30, 2010 55.63 56.11 55.51 55.88 2,119,950 +0.31(+0.56%)
Mar 29, 2010 55.48 55.68 55.18 55.57 1,693,478 +0.30(+0.54%)
Mar 26, 2010 55.36 55.60 54.85 55.27 2,381,994 +0.02(+0.04%)
Mar 25, 2010 55.93 56.50 55.15 55.24 2,768,179 -0.50(-0.89%)
Mar 24, 2010 55.24 56.09 55.09 55.74 2,569,185 +0.48(+0.87%)
Mar 23, 2010 54.80 55.36 54.34 55.26 1,788,309 +0.20(+0.37%)
Mar 22, 2010 54.28 55.24 54.22 55.06 1,981,884 +0.53(+0.97%)
Mar 19, 2010 55.20 55.32 54.49 54.53 2,254,321 -0.55(-0.99%)
Mar 18, 2010 54.74 55.18 54.63 55.07 1,483,783 +0.05(+0.09%)
Mar 17, 2010 54.52 55.19 54.30 55.03 1,959,109 +0.59(+1.09%)
Mar 16, 2010 53.44 54.56 53.26 54.43 1,870,738 +1.11(+2.08%)
Mar 15, 2010 52.97 53.50 52.84 53.32 1,164,685 -0.05(-0.10%)
Mar 12, 2010 53.09 53.56 52.93 53.38 1,882,730 +0.50(+0.95%)
Mar 11, 2010 52.46 52.88 51.97 52.87 2,232,890 +0.59(+1.14%)
Mar 10, 2010 52.24 52.45 51.81 52.28 1,858,249 +0.07(+0.14%)
Mar 09, 2010 52.03 52.56 51.80 52.21 2,086,950 +0.07(+0.13%)
Mar 08, 2010 52.12 52.53 51.90 52.14 1,950,179 +0.10(+0.18%)
Mar 05, 2010 51.43 52.12 51.30 52.05 2,402,977 +0.94(+1.84%)
Mar 04, 2010 50.48 51.19 50.44 51.11 1,846,354 +0.63(+1.24%)
Mar 03, 2010 50.61 50.99 50.46 50.48 1,799,570 -0.21(-0.41%)
Mar 02, 2010 50.68 51.47 50.55 50.69 2,200,218 +0.31(+0.61%)
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.