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

Date Open High Low Close Volume Change (%)
May 30, 2014 114.81 116.53 114.79 116.42 1,923,612 +1.61(+1.41%)
May 29, 2014 115.20 115.68 114.71 114.81 1,098,191 -0.30(-0.26%)
May 28, 2014 116.31 116.31 114.93 115.11 961,637 -1.32(-1.13%)
May 27, 2014 115.95 116.49 115.75 116.43 750,919 +0.69(+0.60%)
May 23, 2014 115.14 115.74 115.74 115.74 622,031 +0.72(+0.62%)
May 22, 2014 115.22 115.52 114.66 115.02 325,858 -0.01(-0.01%)
May 21, 2014 115.40 115.83 114.89 115.03 496,804 -0.33(-0.29%)
May 20, 2014 116.29 116.58 114.84 115.36 733,367 -0.76(-0.65%)
May 19, 2014 116.01 116.31 115.16 116.12 658,448 -0.30(-0.26%)
May 16, 2014 115.00 116.48 114.56 116.41 1,187,099 +1.23(+1.07%)
May 15, 2014 115.67 116.03 114.10 115.18 826,249 -0.74(-0.64%)
May 14, 2014 115.29 116.11 114.73 115.93 992,278 +0.82(+0.72%)
May 13, 2014 116.19 117.28 113.66 115.10 1,049,345 -0.97(-0.84%)
May 12, 2014 116.08 116.55 115.60 116.08 834,881 +0.16(+0.13%)
May 09, 2014 115.80 116.67 115.22 115.92 685,610 +0.09(+0.08%)
May 08, 2014 116.39 116.74 114.94 115.83 1,102,303 -1.15(-0.98%)
May 07, 2014 115.73 117.08 115.53 116.97 1,288,937 +1.58(+1.37%)
May 06, 2014 115.53 116.01 114.86 115.39 831,692 -0.72(-0.62%)
May 05, 2014 114.94 116.16 114.87 116.12 1,438,290 +0.94(+0.82%)
May 02, 2014 116.43 116.51 114.47 115.18 1,823,871 -3.82(-3.21%)
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.