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 (%)
Sep 30, 2003 22.89 23.04 22.82 23.10 635,131 +0.19(+0.85%)
Sep 29, 2003 22.69 22.91 22.69 22.91 355,605 +0.27(+1.17%)
Sep 26, 2003 22.51 22.64 22.51 22.64 437,120 +0.09(+0.39%)
Sep 25, 2003 22.70 22.70 22.57 22.55 437,120 -0.15(-0.67%)
Sep 24, 2003 22.66 22.87 22.53 22.71 527,464 +0.05(+0.23%)
Sep 23, 2003 22.62 22.87 22.53 22.65 400,778 +0.01(+0.03%)
Sep 22, 2003 22.64 22.67 22.45 22.65 252,694 +0.01(+0.03%)
Sep 19, 2003 22.34 22.67 22.34 22.64 799,688 +0.26(+1.18%)
Sep 18, 2003 22.29 22.35 22.27 22.38 299,055 +0.17(+0.77%)
Sep 17, 2003 22.14 22.14 22.01 22.21 283,431 +0.08(+0.35%)
Sep 16, 2003 22.15 22.32 22.07 22.13 224,164 -0.09(-0.42%)
Sep 15, 2003 22.39 22.39 22.19 22.22 474,480 -0.02(-0.11%)
Sep 12, 2003 22.22 22.31 22.05 22.25 250,826 +0.02(+0.08%)
Sep 11, 2003 22.00 22.23 22.00 22.23 233,674 +0.11(+0.51%)
Sep 10, 2003 22.49 22.49 22.08 22.12 1,248,016 -0.32(-1.42%)
Sep 09, 2003 22.45 22.56 22.39 22.44 519,313 -0.10(-0.44%)
Sep 08, 2003 21.79 22.55 21.79 22.54 649,736 -0.08(-0.34%)
Sep 05, 2003 22.67 22.70 22.48 22.61 369,021 -0.02(-0.10%)
Sep 04, 2003 22.60 22.81 22.44 22.64 461,744 +0.03(+0.13%)
Sep 03, 2003 22.23 22.61 22.15 22.61 230,277 +0.32(+1.43%)
Sep 02, 2003 21.78 22.29 21.72 22.29 293,790 +0.57(+2.60%)
Aug 29, 2003 21.72 21.79 21.61 21.72 239,448 -0.05(-0.24%)
Aug 28, 2003 21.76 21.78 21.54 21.78 508,444 +0.05(+0.24%)
Aug 27, 2003 21.43 21.75 21.43 21.72 472,442 +0.31(+1.46%)
Aug 26, 2003 21.26 21.43 20.95 21.41 280,544 +0.12(+0.58%)
Aug 25, 2003 21.46 21.47 21.21 21.29 178,142 -0.19(-0.90%)
Aug 22, 2003 21.64 21.66 21.44 21.48 324,868 -0.18(-0.82%)
Aug 21, 2003 21.47 21.66 21.45 21.66 377,852 +0.14(+0.66%)
Aug 20, 2003 21.63 21.63 21.44 21.52 210,748 -0.09(-0.44%)
Aug 19, 2003 21.72 21.73 21.61 21.61 280,544 -0.06(-0.27%)
Aug 18, 2003 21.72 21.79 21.61 21.67 251,505 -0.06(-0.27%)
Aug 15, 2003 21.79 21.85 21.64 21.73 140,272 -0.08(-0.38%)
Aug 14, 2003 21.88 21.92 21.74 21.81 252,354 -0.06(-0.30%)
Aug 13, 2003 21.92 21.93 21.61 21.88 465,649 -0.11(-0.48%)
Aug 12, 2003 21.71 22.03 21.71 21.98 487,387 +0.25(+1.17%)
Aug 11, 2003 21.76 21.80 21.65 21.73 373,267 -0.03(-0.14%)
Aug 08, 2003 21.78 21.79 21.75 21.76 464,970 -0.03(-0.13%)
Aug 07, 2003 21.79 21.93 21.63 21.79 1,042,702 +0.71(+3.38%)
Aug 06, 2003 21.02 21.08 20.83 21.08 366,644 +0.11(+0.53%)
Aug 05, 2003 21.14 21.14 20.85 20.96 332,679 -0.12(-0.59%)
Aug 04, 2003 21.19 21.19 20.70 21.09 326,226 -0.10(-0.47%)
Aug 01, 2003 21.32 21.32 21.05 21.19 347,454 -0.13(-0.61%)
Jul 31, 2003 21.65 21.65 21.29 21.32 249,297 -0.33(-1.52%)
Jul 30, 2003 21.29 21.65 21.27 21.65 781,347 +0.35(+1.66%)
Jul 29, 2003 20.92 21.30 20.82 21.29 302,451 +0.48(+2.32%)
Jul 28, 2003 20.97 21.04 20.74 20.81 244,712 -0.22(-1.04%)
Jul 25, 2003 20.80 21.05 20.80 21.03 129,573 +0.16(+0.79%)
Jul 24, 2003 20.70 20.89 20.64 20.86 230,107 +0.25(+1.23%)
Jul 23, 2003 20.82 20.82 20.60 20.61 644,302 -0.12(-0.57%)
Jul 22, 2003 20.77 20.82 20.68 20.73 212,616 +0.01(+0.06%)
Jul 21, 2003 20.73 20.79 20.65 20.72 183,067 -0.06(-0.28%)
Jul 18, 2003 20.69 20.99 20.69 20.77 264,072 +0.07(+0.34%)
Jul 17, 2003 20.82 20.82 20.67 20.70 801,896 -0.11(-0.54%)
Jul 16, 2003 20.86 20.88 20.75 20.82 243,863 -0.02(-0.08%)
Jul 15, 2003 20.70 20.87 20.63 20.83 306,357 +0.12(+0.57%)
Jul 14, 2003 20.55 20.73 20.55 20.72 383,116 +0.25(+1.21%)
Jul 11, 2003 20.39 20.55 20.34 20.47 383,965 +0.08(+0.40%)
Jul 10, 2003 20.76 20.76 20.30 20.39 1,100,272 -0.40(-1.93%)
Jul 09, 2003 20.96 20.96 20.76 20.79 404,514 -0.15(-0.73%)
Jul 08, 2003 21.02 21.05 20.87 20.94 589,449 -0.05(-0.25%)
Jul 07, 2003 21.00 21.05 20.86 20.99 780,159 +0.14(+0.68%)
Jul 03, 2003 20.49 20.85 20.49 20.85 137,894 +0.32(+1.55%)
Jul 02, 2003 20.06 20.59 20.06 20.53 499,614 +0.42(+2.08%)
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.