Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 74.00 75.00 73.46 74.74 1,177,935 +0.17(+0.23%)
Jul 28, 2011 74.65 75.47 73.82 74.57 964,074 +0.11(+0.14%)
Jul 27, 2011 76.52 76.52 74.42 74.47 1,793,268 -2.16(-2.81%)
Jul 26, 2011 76.52 76.89 75.84 76.62 946,741 +0.07(+0.09%)
Jul 25, 2011 76.19 77.18 76.02 76.55 757,360 -0.44(-0.57%)
Jul 22, 2011 77.00 77.27 76.59 76.99 677,772 +0.18(+0.24%)
Jul 21, 2011 76.16 77.15 75.97 76.81 1,200,786 +1.19(+1.57%)
Jul 20, 2011 74.91 75.77 74.42 75.62 835,454 +0.56(+0.75%)
Jul 19, 2011 73.97 75.09 73.71 75.06 898,737 +1.28(+1.74%)
Jul 18, 2011 74.29 74.38 73.23 73.78 1,194,190 -0.69(-0.92%)
Jul 15, 2011 73.85 74.65 73.38 74.47 1,071,143 +0.84(+1.15%)
Jul 14, 2011 74.23 74.43 73.24 73.62 1,222,213 -0.27(-0.36%)
Jul 13, 2011 75.02 75.09 73.84 73.89 1,631,860 -0.91(-1.22%)
Jul 12, 2011 73.91 75.71 73.84 74.80 1,273,109 +0.84(+1.13%)
Jul 11, 2011 73.57 74.54 73.49 73.97 1,263,821 -0.63(-0.85%)
Jul 08, 2011 73.34 74.66 73.34 74.60 1,040,398 +0.31(+0.41%)
Jul 07, 2011 74.42 74.50 73.97 74.29 743,050 +0.50(+0.68%)
Jul 06, 2011 73.18 73.92 72.80 73.79 849,553 +0.40(+0.54%)
Jul 05, 2011 72.28 73.46 71.82 73.39 1,281,919 +1.04(+1.43%)
Jul 01, 2011 71.35 72.51 71.19 72.36 1,114,200 +1.12(+1.58%)
Jun 30, 2011 70.87 71.45 70.46 71.23 1,054,442 +0.29(+0.41%)
Jun 29, 2011 70.28 71.01 70.03 70.94 1,308,327 +1.06(+1.51%)
Jun 28, 2011 69.69 70.04 69.24 69.88 959,645 +0.47(+0.68%)
Jun 27, 2011 69.39 69.77 69.16 69.41 1,190,754 +0.22(+0.33%)
Jun 24, 2011 67.96 69.49 68.58 69.18 2,013,848 +1.22(+1.80%)
Jun 23, 2011 68.78 68.84 67.38 67.96 2,095,104 -1.82(-2.61%)
Jun 22, 2011 70.07 70.51 69.73 69.78 818,395 -0.41(-0.58%)
Jun 21, 2011 70.22 70.46 69.89 70.19 939,934 +0.09(+0.13%)
Jun 20, 2011 70.22 70.39 70.04 70.09 998,487 +0.26(+0.38%)
Jun 17, 2011 69.68 70.21 69.18 69.83 1,766,129 +0.67(+0.97%)
Jun 16, 2011 68.72 69.64 68.42 69.16 1,346,209 +0.62(+0.90%)
Jun 15, 2011 69.42 69.60 68.33 68.54 1,577,878 -1.37(-1.97%)
Jun 14, 2011 70.06 70.14 69.42 69.92 1,490,583 +0.65(+0.94%)
Jun 13, 2011 69.43 70.31 69.02 69.27 1,224,948 -0.25(-0.36%)
Jun 10, 2011 70.93 71.04 69.44 69.52 1,700,578 -1.72(-2.41%)
Jun 09, 2011 72.09 72.09 71.08 71.24 1,100,891 -0.77(-1.07%)
Jun 08, 2011 71.47 72.39 71.47 72.00 937,503 +0.34(+0.48%)
Jun 07, 2011 71.17 72.45 71.11 71.66 1,000,642 +0.77(+1.09%)
Jun 06, 2011 71.79 72.05 70.84 70.89 991,042 -0.92(-1.29%)
Jun 03, 2011 70.48 72.10 70.48 71.81 1,271,741 +1.29(+1.84%)
May 24, 2011 70.71 71.04 70.50 70.52 1,131,579 +0.06(+0.09%)
May 23, 2011 71.37 71.38 70.44 70.45 1,428,895 -1.46(-2.02%)
May 20, 2011 72.65 72.65 71.87 71.91 1,217,159 -0.76(-1.05%)
May 19, 2011 73.10 73.29 72.19 72.67 902,663 -0.24(-0.32%)
May 18, 2011 72.68 73.04 72.08 72.91 884,543 +0.40(+0.56%)
May 17, 2011 72.29 72.74 72.10 72.51 999,436 +0.07(+0.09%)
May 16, 2011 72.02 72.62 71.69 72.44 924,124 +0.37(+0.52%)
May 13, 2011 73.05 73.05 72.00 72.07 879,525 -0.74(-1.02%)
May 12, 2011 73.76 73.86 72.68 72.81 1,363,978 -1.00(-1.36%)
May 11, 2011 74.04 74.17 73.41 73.81 1,413,248 -0.44(-0.59%)
May 10, 2011 72.99 74.34 72.90 74.25 1,164,621 +1.38(+1.89%)
May 09, 2011 72.16 73.02 71.73 72.88 1,125,574 +1.00(+1.39%)
May 06, 2011 71.86 73.10 71.50 71.88 1,250,651 +0.04(+0.06%)
May 05, 2011 71.89 72.79 71.37 71.84 1,132,782 -0.24(-0.34%)
May 04, 2011 71.81 72.25 71.53 72.08 1,116,428 +0.02(+0.03%)
May 03, 2011 72.34 72.85 71.47 72.05 1,088,983 -0.37(-0.50%)
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.