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, 2009 37.93 38.90 37.66 38.56 3,273,161 +0.54(+1.43%)
Jun 29, 2009 38.16 38.16 37.50 38.02 2,825,646 -0.06(-0.15%)
Jun 26, 2009 38.03 38.38 37.32 38.08 6,385,358 -0.02(-0.05%)
Jun 25, 2009 37.26 38.10 37.22 38.09 2,770,250 +0.45(+1.20%)
Jun 24, 2009 36.91 37.78 36.91 37.64 3,291,860 +1.01(+2.75%)
Jun 23, 2009 35.73 37.36 35.73 36.63 3,380,783 +0.22(+0.60%)
Jun 22, 2009 37.72 37.82 36.39 36.41 4,442,278 -1.69(-4.44%)
Jun 19, 2009 38.38 38.38 37.45 38.10 4,199,037 +0.24(+0.64%)
Jun 18, 2009 37.60 38.13 37.39 37.86 3,509,598 +0.42(+1.12%)
Jun 17, 2009 38.05 38.36 37.13 37.45 3,526,344 -0.61(-1.59%)
Jun 16, 2009 38.51 38.88 37.63 38.05 2,847,388 -1.18(-3.02%)
Jun 15, 2009 39.36 39.53 37.94 39.24 4,981,639 -0.61(-1.52%)
Jun 12, 2009 38.64 39.92 38.39 39.84 3,875,160 +1.21(+3.12%)
Jun 11, 2009 38.99 39.35 38.61 38.63 4,116,337 -0.43(-1.10%)
Jun 10, 2009 39.53 39.60 38.36 39.06 5,174,487 -0.14(-0.35%)
Jun 09, 2009 39.28 39.36 38.59 39.20 2,803,374 +0.18(+0.45%)
Jun 08, 2009 38.86 39.47 38.22 39.02 3,710,267 -0.12(-0.32%)
Jun 05, 2009 40.55 40.55 38.86 39.15 3,727,839 -0.97(-2.41%)
Jun 04, 2009 39.69 40.31 38.77 40.11 5,455,188 +1.16(+2.98%)
Jun 03, 2009 38.28 39.09 38.19 38.95 4,445,992 +0.38(+0.99%)
Jun 02, 2009 39.11 39.45 38.35 38.57 5,085,541 -0.92(-2.34%)
Jun 01, 2009 39.38 40.61 38.69 39.49 6,940,020 +0.27(+0.69%)
May 29, 2009 38.71 39.22 37.86 39.22 4,903,549 +0.62(+1.62%)
May 28, 2009 38.61 38.87 37.25 38.60 5,334,277 +0.43(+1.13%)
May 27, 2009 39.74 39.84 38.01 38.17 7,275,884 -1.49(-3.76%)
May 26, 2009 37.86 39.88 37.45 39.66 6,424,767 +1.94(+5.15%)
May 22, 2009 38.01 38.70 37.66 37.72 3,871,959 -0.18(-0.48%)
May 21, 2009 37.13 38.43 36.83 37.90 4,151,055 +0.00(+0.00%)
May 20, 2009 38.61 39.59 37.72 37.90 4,446,699 -0.19(-0.51%)
May 19, 2009 38.48 39.15 37.73 38.09 4,577,767 -0.78(-2.01%)
May 18, 2009 36.72 39.28 36.38 38.88 7,366,457 +2.72(+7.52%)
May 15, 2009 36.75 37.30 35.60 36.16 5,829,651 -1.20(-3.20%)
May 14, 2009 36.39 37.72 35.97 37.35 5,849,671 +1.07(+2.95%)
May 13, 2009 37.09 37.55 36.18 36.28 6,228,398 -1.58(-4.18%)
May 12, 2009 37.38 38.57 36.48 37.86 6,162,082 +0.81(+2.18%)
May 11, 2009 38.21 38.39 36.93 37.06 6,242,522 -2.00(-5.11%)
May 08, 2009 37.56 39.14 35.85 39.05 8,862,049 +2.07(+5.61%)
May 07, 2009 39.47 39.47 36.17 36.98 6,520,446 -1.40(-3.64%)
May 06, 2009 37.57 38.59 36.35 38.38 7,516,181 +0.69(+1.83%)
May 05, 2009 39.71 39.71 36.89 37.69 7,823,123 -2.80(-6.91%)
May 04, 2009 39.05 40.55 37.70 40.48 7,859,774 +2.41(+6.33%)
May 01, 2009 39.22 39.49 37.65 38.08 5,136,248 -1.30(-3.29%)
Apr 30, 2009 39.23 39.93 38.66 39.37 6,704,587 +0.27(+0.69%)
Apr 29, 2009 37.99 39.22 37.46 39.10 6,246,774 +1.94(+5.23%)
Apr 28, 2009 37.60 38.07 36.74 37.16 5,185,197 -0.83(-2.19%)
Apr 27, 2009 38.69 39.18 37.02 37.99 7,849,517 -1.50(-3.80%)
Apr 24, 2009 37.78 40.25 37.29 39.49 9,005,732 +1.85(+4.93%)
Apr 23, 2009 35.76 37.93 35.57 37.63 6,619,211 +2.01(+5.65%)
Apr 22, 2009 37.36 37.96 35.62 35.62 12,184,727 -2.81(-7.32%)
Apr 21, 2009 34.56 38.43 33.95 38.43 11,131,348 +3.52(+10.09%)
Apr 20, 2009 37.42 37.92 34.75 34.91 8,303,449 -3.26(-8.55%)
Apr 17, 2009 37.68 38.96 36.97 38.18 8,752,099 +0.14(+0.37%)
Apr 16, 2009 37.92 39.92 36.16 38.03 8,481,458 +0.45(+1.21%)
Apr 15, 2009 33.97 37.85 33.74 37.58 9,224,594 +2.87(+8.26%)
Apr 14, 2009 37.03 37.38 34.47 34.71 9,642,176 -3.24(-8.53%)
Apr 13, 2009 37.62 38.64 36.65 37.95 8,290,183 -0.34(-0.89%)
Apr 09, 2009 35.90 38.42 35.38 38.29 10,598,032 +3.67(+10.61%)
Apr 08, 2009 33.89 35.02 33.58 34.62 6,827,461 +1.10(+3.29%)
Apr 07, 2009 35.76 35.87 33.43 33.52 8,245,133 -3.15(-8.59%)
Apr 06, 2009 35.86 37.29 35.41 36.67 8,195,190 +0.09(+0.26%)
Apr 03, 2009 34.02 36.86 33.21 36.57 9,157,046 +2.20(+6.39%)
Apr 02, 2009 32.77 34.90 32.30 34.38 8,687,582 +2.14(+6.63%)
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.