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 (%)
Jun 30, 2005 36.99 37.26 36.65 37.26 797,038 +0.24(+0.64%)
Jun 29, 2005 36.83 37.09 36.83 37.02 491,464 +0.06(+0.16%)
Jun 28, 2005 36.87 37.02 36.31 36.96 332,396 +0.10(+0.27%)
Jun 27, 2005 37.05 37.05 36.64 36.86 200,829 -0.13(-0.35%)
Jun 24, 2005 36.79 37.02 36.52 36.99 607,922 +0.04(+0.10%)
Jun 23, 2005 36.96 37.29 36.73 36.96 337,319 -0.06(-0.18%)
Jun 22, 2005 37.11 37.20 36.95 37.02 354,974 +0.02(+0.05%)
Jun 21, 2005 37.55 37.58 36.85 37.00 506,743 -0.42(-1.12%)
Jun 20, 2005 37.26 37.55 37.26 37.42 381,457 +0.06(+0.17%)
Jun 17, 2005 37.41 37.89 37.20 37.36 660,039 +0.09(+0.25%)
Jun 16, 2005 37.41 37.48 37.21 37.26 312,364 -0.28(-0.74%)
Jun 15, 2005 37.85 37.99 37.35 37.54 384,853 -0.31(-0.81%)
Jun 14, 2005 37.23 37.85 37.13 37.85 620,993 +0.62(+1.66%)
Jun 13, 2005 36.43 37.23 36.37 37.23 424,408 +0.44(+1.20%)
Jun 10, 2005 36.87 37.03 36.53 36.79 216,448 -0.14(-0.38%)
Jun 09, 2005 37.23 37.23 36.77 36.93 258,040 -0.42(-1.12%)
Jun 08, 2005 37.08 37.60 37.08 37.35 445,288 +0.39(+1.07%)
Jun 07, 2005 36.49 37.25 36.39 36.95 671,243 +0.47(+1.28%)
Jun 06, 2005 35.87 36.64 35.87 36.49 383,664 +0.64(+1.79%)
Jun 03, 2005 36.00 36.50 35.84 35.84 502,838 -0.16(-0.44%)
Jun 02, 2005 36.11 36.37 35.90 36.00 373,648 -0.07(-0.20%)
Jun 01, 2005 35.48 36.10 35.48 36.07 683,806 +0.65(+1.85%)
May 31, 2005 35.57 35.81 35.42 35.42 1,586,946 -0.18(-0.51%)
May 27, 2005 35.50 35.74 35.43 35.60 489,936 +0.08(+0.23%)
May 26, 2005 35.93 36.40 35.46 35.52 415,919 -0.41(-1.15%)
May 25, 2005 36.40 36.57 35.93 35.93 377,044 -0.71(-1.95%)
May 24, 2005 37.11 37.16 36.59 36.65 529,831 -0.57(-1.52%)
May 23, 2005 36.96 37.33 36.96 37.21 240,384 +0.10(+0.27%)
May 20, 2005 36.96 37.12 36.77 37.11 265,000 +0.12(+0.32%)
May 19, 2005 36.46 37.35 36.43 36.99 593,492 +0.53(+1.45%)
May 18, 2005 36.56 36.79 36.36 36.46 556,483 -0.09(-0.26%)
May 17, 2005 36.23 36.62 36.08 36.56 425,087 +0.24(+0.67%)
May 16, 2005 35.84 36.32 35.84 36.32 515,910 +0.50(+1.40%)
May 13, 2005 36.11 36.22 35.69 35.81 581,099 -0.28(-0.77%)
May 12, 2005 36.05 36.20 35.93 36.09 583,306 -0.10(-0.28%)
May 11, 2005 35.93 36.22 35.58 36.19 929,793 +0.40(+1.12%)
May 10, 2005 35.49 35.81 35.33 35.79 417,957 +0.01(+0.03%)
May 09, 2005 34.75 35.78 34.75 35.78 385,192 +0.92(+2.64%)
May 06, 2005 35.05 35.39 34.79 34.86 751,372 -0.52(-1.47%)
May 05, 2005 35.34 35.81 35.23 35.38 416,768 +0.15(+0.43%)
May 04, 2005 34.52 35.23 34.48 35.23 346,656 +0.67(+1.94%)
May 03, 2005 34.25 34.70 34.06 34.55 553,088 +0.09(+0.27%)
May 02, 2005 34.52 34.58 34.05 34.46 442,063 -0.12(-0.34%)
Apr 29, 2005 33.99 34.60 33.99 34.58 660,039 +0.55(+1.63%)
Apr 28, 2005 34.15 34.19 33.94 34.02 264,491 -0.10(-0.29%)
Apr 27, 2005 33.87 34.21 33.76 34.12 266,018 +0.19(+0.57%)
Apr 26, 2005 33.75 33.93 33.55 33.93 412,694 +0.18(+0.52%)
Apr 25, 2005 33.34 33.87 33.34 33.75 594,001 +0.41(+1.24%)
Apr 22, 2005 33.56 33.61 33.22 33.34 1,189,191 -0.20(-0.60%)
Apr 21, 2005 33.22 33.61 33.15 33.54 483,485 +0.24(+0.71%)
Apr 20, 2005 33.61 33.61 33.21 33.31 286,051 -0.30(-0.89%)
Apr 19, 2005 33.36 33.69 33.36 33.61 309,648 +0.24(+0.72%)
Apr 18, 2005 33.58 33.68 33.22 33.36 358,200 -0.15(-0.46%)
Apr 15, 2005 33.45 33.66 33.22 33.52 358,370 +0.08(+0.23%)
Apr 14, 2005 33.75 33.87 33.38 33.44 289,276 -0.52(-1.54%)
Apr 13, 2005 33.99 34.25 33.85 33.97 419,994 +0.03(+0.09%)
Apr 12, 2005 33.23 33.96 33.10 33.94 323,059 +0.55(+1.66%)
Apr 11, 2005 33.34 33.38 33.18 33.38 203,036 +0.12(+0.37%)
Apr 08, 2005 33.52 33.52 33.23 33.26 328,152 -0.14(-0.42%)
Apr 07, 2005 33.30 33.49 33.19 33.40 341,224 +0.10(+0.30%)
Apr 06, 2005 33.33 33.46 33.19 33.30 259,398 +0.03(+0.09%)
Apr 05, 2005 33.00 33.36 32.84 33.27 408,280 +0.14(+0.43%)
Apr 04, 2005 32.93 33.19 32.57 33.13 391,643 -0.02(-0.07%)
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.