Public Storage (NY: PSA )

360.72 +3.15 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.50 45.00 44.20 44.76 1,210,403 +0.22(+0.50%)
Jul 28, 2006 44.18 44.58 44.06 44.54 931,838 +0.65(+1.49%)
Jul 27, 2006 43.82 44.24 43.64 43.89 830,493 +0.33(+0.77%)
Jul 26, 2006 43.15 43.58 43.11 43.55 814,170 +0.32(+0.75%)
Jul 25, 2006 42.97 43.36 42.94 43.23 667,264 +0.16(+0.38%)
Jul 24, 2006 42.15 43.07 42.12 43.07 669,955 +0.92(+2.18%)
Jul 21, 2006 43.27 43.27 42.06 42.15 1,191,389 -0.84(-1.96%)
Jul 20, 2006 43.37 43.68 42.99 42.99 1,093,093 -0.21(-0.49%)
Jul 19, 2006 42.67 43.28 42.68 43.20 1,768,430 +0.53(+1.24%)
Jul 18, 2006 42.78 43.04 42.28 42.67 2,115,335 -0.11(-0.26%)
Jul 17, 2006 43.07 43.26 42.65 42.78 1,101,345 -0.40(-0.92%)
Jul 14, 2006 43.71 43.71 43.13 43.18 660,807 -0.62(-1.43%)
Jul 13, 2006 44.35 44.58 43.66 43.80 1,493,632 -0.76(-1.70%)
Jul 12, 2006 44.17 44.57 44.10 44.56 1,205,560 +0.46(+1.05%)
Jul 11, 2006 44.04 44.20 43.64 44.10 954,798 +0.06(+0.14%)
Jul 10, 2006 43.62 44.07 43.46 44.04 597,309 +0.43(+0.98%)
Jul 07, 2006 43.72 44.07 43.48 43.61 897,040 -0.11(-0.26%)
Jul 06, 2006 43.41 43.73 43.38 43.72 1,265,291 +0.31(+0.71%)
Jul 05, 2006 42.97 43.65 42.77 43.41 1,085,380 +0.30(+0.70%)
Jul 03, 2006 42.45 43.16 42.45 43.11 388,161 +0.80(+1.88%)
Jun 30, 2006 41.92 42.65 41.92 42.31 1,043,766 +0.38(+0.92%)
Jun 29, 2006 41.06 41.95 40.85 41.93 934,170 +1.22(+3.00%)
Jun 28, 2006 40.54 40.87 40.50 40.71 886,098 +0.18(+0.44%)
Jun 27, 2006 40.76 40.93 40.41 40.53 682,511 -0.30(-0.74%)
Jun 26, 2006 40.28 40.83 40.18 40.83 943,138 +0.58(+1.44%)
Jun 23, 2006 40.22 40.36 39.94 40.25 980,806 -0.16(-0.39%)
Jun 22, 2006 40.56 40.69 40.22 40.41 941,165 -0.44(-1.08%)
Jun 21, 2006 40.42 40.90 40.38 40.85 937,219 +0.38(+0.95%)
Jun 20, 2006 40.89 41.06 40.44 40.46 1,386,905 -0.56(-1.36%)
Jun 19, 2006 40.98 41.39 40.81 41.02 2,989,954 +0.07(+0.16%)
Jun 16, 2006 40.70 41.04 40.63 40.95 954,798 -0.02(-0.05%)
Jun 15, 2006 40.28 41.10 40.22 40.98 936,860 +0.75(+1.87%)
Jun 14, 2006 40.14 40.22 39.76 40.22 1,290,223 +0.08(+0.21%)
Jun 13, 2006 40.25 40.60 40.04 40.14 1,702,959 -0.07(-0.18%)
Jun 12, 2006 41.00 41.00 39.97 40.21 1,513,901 -0.74(-1.80%)
Jun 09, 2006 40.62 41.04 40.45 40.95 617,219 +0.37(+0.92%)
Jun 08, 2006 40.75 41.00 39.83 40.57 1,359,282 -0.17(-0.41%)
Jun 07, 2006 40.61 41.08 40.27 40.74 1,256,681 +0.10(+0.25%)
Jun 06, 2006 41.77 42.34 40.37 40.64 1,482,869 -0.43(-1.06%)
Jun 05, 2006 41.37 42.53 41.05 41.08 1,420,448 -0.43(-1.03%)
Jun 02, 2006 41.07 41.72 41.00 41.51 920,179 +0.44(+1.07%)
Jun 01, 2006 39.96 41.08 39.94 41.07 895,963 +1.10(+2.76%)
May 31, 2006 40.22 40.62 39.17 39.96 1,378,475 -0.53(-1.31%)
May 30, 2006 41.08 41.10 40.45 40.49 2,579,730 -0.57(-1.40%)
May 26, 2006 40.75 41.20 40.41 41.07 1,029,954 +0.31(+0.77%)
May 25, 2006 40.39 41.02 40.25 40.75 2,020,089 +0.53(+1.32%)
May 24, 2006 39.79 40.40 39.43 40.22 1,297,757 +0.30(+0.74%)
May 23, 2006 40.45 40.86 39.83 39.93 760,717 -0.37(-0.93%)
May 22, 2006 40.40 40.46 39.85 40.30 2,210,761 -0.19(-0.47%)
May 19, 2006 40.22 40.88 39.67 40.49 2,332,376 +0.38(+0.95%)
May 18, 2006 40.42 40.59 39.95 40.11 1,556,950 -0.11(-0.26%)
May 17, 2006 40.70 40.85 40.10 40.22 928,430 -0.83(-2.01%)
May 16, 2006 41.67 41.68 41.04 41.04 1,158,206 -0.55(-1.31%)
May 15, 2006 40.75 41.79 40.46 41.59 1,471,569 +0.42(+1.02%)
May 12, 2006 41.70 41.70 40.81 41.17 1,538,116 -0.91(-2.16%)
May 11, 2006 43.40 43.40 42.02 42.08 764,663 -1.52(-3.48%)
May 10, 2006 43.36 43.86 43.10 43.60 776,502 +0.26(+0.60%)
May 09, 2006 43.66 43.69 43.04 43.33 761,255 -0.33(-0.77%)
May 08, 2006 43.21 43.91 43.21 43.67 942,780 +0.56(+1.29%)
May 05, 2006 26.39 44.03 42.76 43.11 1,613,811 -0.14(-0.33%)
May 04, 2006 42.62 43.39 42.46 43.26 790,672 +0.91(+2.15%)
May 03, 2006 41.58 42.36 41.33 42.35 922,690 +0.77(+1.85%)
May 02, 2006 41.87 41.90 41.34 41.58 971,300 -0.64(-1.51%)
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.