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 31, 2013 101.46 102.56 100.08 100.23 2,277,416 -1.45(-1.42%)
May 30, 2013 103.84 104.00 101.50 101.68 1,628,056 -2.17(-2.09%)
May 29, 2013 105.52 105.76 103.31 103.84 1,347,000 -2.34(-2.21%)
May 28, 2013 108.27 108.58 105.03 106.19 1,027,212 -1.17(-1.09%)
May 24, 2013 105.53 107.46 105.04 107.36 1,326,277 +1.67(+1.58%)
May 23, 2013 106.49 106.97 104.97 105.68 1,547,305 -1.94(-1.80%)
May 22, 2013 110.40 111.36 107.03 107.62 1,042,774 -3.12(-2.82%)
May 21, 2013 110.52 110.87 109.91 110.74 1,026,311 +0.52(+0.47%)
May 20, 2013 110.40 110.70 109.58 110.22 737,290 -0.34(-0.31%)
May 17, 2013 109.11 110.70 109.11 110.56 1,180,233 +1.49(+1.36%)
May 16, 2013 110.00 110.87 108.60 109.08 1,218,636 -1.30(-1.18%)
May 15, 2013 108.56 110.44 108.33 110.38 1,172,004 +1.20(+1.10%)
May 13, 2013 108.33 109.27 107.96 109.18 674,040 +0.71(+0.66%)
May 10, 2013 110.27 110.34 108.15 108.46 760,571 -0.23(-0.21%)
May 09, 2013 109.10 109.67 108.51 108.69 748,464 -0.60(-0.55%)
May 08, 2013 110.21 110.27 109.03 109.30 1,018,908 -0.90(-0.81%)
May 07, 2013 110.28 110.41 109.94 110.19 764,170 +0.09(+0.08%)
May 06, 2013 109.89 110.72 109.61 110.11 713,402 +0.19(+0.17%)
May 03, 2013 110.07 110.48 109.61 109.92 771,944 +0.40(+0.36%)
May 02, 2013 109.18 110.07 108.73 109.53 604,711 +0.65(+0.59%)
May 01, 2013 108.16 109.33 108.16 108.88 840,759 -0.07(-0.06%)
Apr 30, 2013 106.74 109.16 106.70 108.95 1,321,582 +1.99(+1.86%)
Apr 29, 2013 105.94 106.99 105.53 106.96 587,220 +1.33(+1.26%)
Apr 26, 2013 105.20 106.05 105.05 105.62 569,033 +0.58(+0.55%)
Apr 25, 2013 105.10 105.38 103.98 105.05 576,246 -0.21(-0.20%)
Apr 24, 2013 104.95 105.45 104.65 105.26 495,258 +0.51(+0.49%)
Apr 23, 2013 104.39 105.20 104.07 104.75 490,776 +0.63(+0.61%)
Apr 22, 2013 104.88 105.13 103.93 104.12 556,244 -0.73(-0.70%)
Apr 19, 2013 103.67 105.01 103.50 104.85 835,560 +1.51(+1.46%)
Apr 18, 2013 103.35 103.58 102.77 103.34 602,302 +0.15(+0.14%)
Apr 17, 2013 102.57 103.67 101.93 103.19 906,248 +0.00(+0.00%)
Apr 16, 2013 102.70 104.26 102.24 103.19 1,170,320 +0.82(+0.80%)
Apr 15, 2013 104.20 104.54 102.35 102.38 1,099,857 -2.28(-2.18%)
Apr 12, 2013 104.60 104.75 103.98 104.66 536,779 -0.03(-0.03%)
Apr 11, 2013 103.95 105.39 103.66 104.69 1,073,835 +0.97(+0.94%)
Apr 10, 2013 104.07 104.69 103.51 103.72 596,791 -0.04(-0.04%)
Apr 09, 2013 103.13 103.90 102.81 103.76 819,503 +0.28(+0.27%)
Apr 08, 2013 102.32 103.57 101.96 103.48 979,005 +1.08(+1.05%)
Apr 05, 2013 101.06 102.63 100.96 102.41 758,232 +0.48(+0.47%)
Apr 04, 2013 100.69 102.04 100.32 101.93 925,540 +1.43(+1.42%)
Apr 03, 2013 101.27 101.50 100.25 100.51 901,314 -0.46(-0.46%)
Apr 02, 2013 100.94 101.31 100.60 100.97 878,042 +0.35(+0.35%)
Apr 01, 2013 100.48 100.67 99.77 100.62 606,621 +0.05(+0.05%)
Mar 28, 2013 100.01 100.65 99.64 100.57 733,987 +0.74(+0.74%)
Mar 27, 2013 99.39 99.95 99.25 99.83 554,908 -0.17(-0.17%)
Mar 26, 2013 99.60 100.36 99.47 100.00 568,515 +0.79(+0.80%)
Mar 25, 2013 99.79 100.18 99.00 99.21 742,093 -0.30(-0.31%)
Mar 22, 2013 99.70 100.03 99.09 99.51 904,523 -0.04(-0.04%)
Mar 21, 2013 99.46 100.71 99.26 99.55 990,113 -0.21(-0.21%)
Mar 20, 2013 99.09 99.82 98.74 99.76 801,362 +0.82(+0.83%)
Mar 19, 2013 98.16 99.37 97.91 98.94 1,454,453 +0.96(+0.98%)
Mar 18, 2013 97.54 98.22 97.39 97.98 1,303,740 +0.09(+0.09%)
Mar 15, 2013 97.13 97.93 96.70 97.89 2,598,103 +0.66(+0.68%)
Mar 14, 2013 96.95 97.45 96.92 97.23 1,176,593 +0.38(+0.39%)
Mar 13, 2013 97.08 97.20 96.48 96.85 1,163,093 -0.21(-0.22%)
Mar 12, 2013 98.31 98.51 97.01 97.06 1,476,921 -1.26(-1.28%)
Mar 11, 2013 98.47 98.83 98.22 98.32 913,621 -0.20(-0.21%)
Mar 08, 2013 98.59 98.69 97.41 98.53 1,145,235 +0.01(+0.01%)
Mar 07, 2013 99.86 100.03 98.38 98.52 1,374,833 -1.39(-1.40%)
Mar 06, 2013 101.05 101.24 99.64 99.91 663,313 -0.91(-0.90%)
Mar 05, 2013 100.28 100.96 99.95 100.83 756,585 +0.81(+0.80%)
Mar 04, 2013 99.33 100.44 99.33 100.02 884,853 +0.52(+0.53%)
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.