Indicators

Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.72	39.24	37.87	39.24	4,901,872	+0.62(+1.62%)
May 28, 2009	38.62	38.88	37.26	38.61	5,332,452	+0.43(+1.13%)
May 27, 2009	39.76	39.85	38.02	38.18	7,273,396	-1.49(-3.76%)
May 26, 2009	37.88	39.90	37.46	39.67	6,422,570	+1.94(+5.15%)
May 22, 2009	38.02	38.71	37.67	37.73	3,870,635	-0.18(-0.48%)
May 21, 2009	37.14	38.45	36.84	37.91	4,149,636	+0.00(+0.00%)
May 20, 2009	38.62	39.61	37.73	37.91	4,445,178	-0.19(-0.51%)
May 19, 2009	38.49	39.17	37.75	38.11	4,576,201	-0.78(-2.01%)
May 18, 2009	36.73	39.29	36.39	38.89	7,363,937	+2.72(+7.52%)
May 15, 2009	36.76	37.31	35.61	36.17	5,827,657	-1.20(-3.20%)
May 14, 2009	36.40	37.73	35.99	37.36	5,847,670	+1.07(+2.95%)
May 13, 2009	37.10	37.56	36.19	36.29	6,226,268	-1.58(-4.18%)
May 12, 2009	37.39	38.58	36.49	37.88	6,159,975	+0.81(+2.18%)
May 11, 2009	38.22	38.41	36.94	37.07	6,240,387	-2.00(-5.11%)
May 08, 2009	37.57	39.15	35.86	39.07	8,859,018	+2.07(+5.61%)
May 07, 2009	39.48	39.48	36.18	36.99	6,518,216	-1.40(-3.64%)
May 06, 2009	37.59	38.60	36.36	38.39	7,513,611	+0.69(+1.83%)
May 05, 2009	39.72	39.72	36.90	37.70	7,820,448	-2.80(-6.91%)
May 04, 2009	39.06	40.56	37.72	40.50	7,857,086	+2.41(+6.33%)

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.