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 31, 2003 21.89 21.89 21.54 21.56 246,490 -0.33(-1.52%)
Jul 30, 2003 21.54 21.89 21.51 21.89 772,548 +0.36(+1.66%)
Jul 29, 2003 21.15 21.54 21.06 21.54 299,045 +0.49(+2.32%)
Jul 28, 2003 21.21 21.28 20.98 21.05 241,956 -0.22(-1.04%)
Jul 25, 2003 21.04 21.29 21.04 21.27 128,114 +0.17(+0.79%)
Jul 24, 2003 20.93 21.13 20.87 21.10 227,516 +0.26(+1.23%)
Jul 23, 2003 21.05 21.05 20.83 20.84 637,046 -0.12(-0.57%)
Jul 22, 2003 21.01 21.05 20.92 20.96 210,221 +0.01(+0.06%)
Jul 21, 2003 20.96 21.03 20.88 20.95 181,005 -0.06(-0.28%)
Jul 18, 2003 20.93 21.23 20.93 21.01 261,098 +0.07(+0.34%)
Jul 17, 2003 21.05 21.05 20.91 20.94 792,865 -0.11(-0.54%)
Jul 16, 2003 21.09 21.12 20.98 21.05 241,117 -0.02(-0.08%)
Jul 15, 2003 20.93 21.11 20.87 21.07 302,907 +0.12(+0.57%)
Jul 14, 2003 20.79 20.97 20.79 20.95 378,802 +0.25(+1.21%)
Jul 11, 2003 20.62 20.79 20.58 20.70 379,641 +0.08(+0.40%)
Jul 10, 2003 20.99 20.99 20.53 20.62 1,087,881 -0.40(-1.93%)
Jul 09, 2003 21.20 21.20 21.00 21.02 399,958 -0.15(-0.73%)
Jul 08, 2003 21.26 21.29 21.11 21.18 582,811 -0.05(-0.25%)
Jul 07, 2003 21.24 21.29 21.10 21.23 771,373 +0.14(+0.68%)
Jul 03, 2003 20.73 21.09 20.73 21.09 136,341 +0.32(+1.55%)
Jul 02, 2003 20.28 20.82 20.28 20.77 493,987 +0.42(+2.08%)
Jul 01, 2003 20.25 20.38 20.08 20.34 505,237 +0.17(+0.86%)
Jun 30, 2003 20.37 20.46 20.17 20.17 615,217 -0.14(-0.67%)
Jun 27, 2003 20.37 20.46 20.19 20.31 367,720 -0.06(-0.29%)
Jun 26, 2003 20.07 20.51 20.02 20.37 536,636 +0.34(+1.70%)
Jun 25, 2003 20.00 20.15 19.87 20.03 595,068 +0.09(+0.45%)
Jun 24, 2003 20.07 20.10 19.86 19.94 424,137 -0.07(-0.36%)
Jun 23, 2003 20.22 20.28 19.99 20.01 271,844 -0.18(-0.91%)
Jun 20, 2003 20.33 20.37 20.13 20.20 477,364 -0.04(-0.21%)
Jun 19, 2003 20.48 20.56 20.15 20.24 667,101 -0.12(-0.59%)
Jun 18, 2003 20.70 20.70 20.31 20.36 494,659 -0.35(-1.70%)
Jun 17, 2003 20.86 20.90 20.67 20.71 165,558 -0.14(-0.66%)
Jun 16, 2003 20.40 20.96 20.40 20.84 345,724 +0.53(+2.61%)
Jun 13, 2003 20.84 20.84 20.31 20.31 520,349 -0.45(-2.18%)
Jun 12, 2003 21.30 21.30 20.68 20.77 572,233 -0.68(-3.19%)
Jun 11, 2003 21.44 21.56 21.36 21.45 448,652 +0.04(+0.17%)
Jun 10, 2003 21.29 21.44 21.27 21.42 562,830 +0.02(+0.11%)
Jun 09, 2003 21.36 21.42 21.26 21.39 266,975 +0.04(+0.17%)
Jun 06, 2003 21.11 21.38 21.11 21.36 370,910 +0.21(+1.01%)
Jun 05, 2003 20.98 21.14 20.95 21.14 263,616 +0.10(+0.45%)
Jun 04, 2003 20.69 21.14 20.69 21.05 235,408 +0.44(+2.14%)
Jun 03, 2003 20.55 20.68 20.46 20.61 312,982 +0.06(+0.29%)
Jun 02, 2003 20.37 20.67 20.37 20.55 369,399 +0.20(+0.97%)
May 30, 2003 19.92 20.36 19.92 20.35 721,336 +0.39(+1.97%)
May 29, 2003 20.67 20.76 19.92 19.96 628,986 -0.71(-3.43%)
May 28, 2003 20.81 20.90 20.66 20.67 449,995 -0.04(-0.20%)
May 27, 2003 20.79 20.81 20.67 20.71 448,484 -0.08(-0.37%)
May 23, 2003 20.84 20.87 20.68 20.79 411,376 -0.06(-0.29%)
May 22, 2003 20.61 20.85 20.49 20.84 437,066 +0.30(+1.45%)
May 21, 2003 20.42 20.55 20.33 20.55 251,191 +0.13(+0.64%)
May 20, 2003 20.36 20.55 20.36 20.42 501,207 +0.02(+0.09%)
May 19, 2003 20.56 20.61 20.31 20.40 216,602 -0.21(-1.01%)
May 16, 2003 20.54 20.61 20.34 20.61 518,670 +0.07(+0.35%)
May 15, 2003 20.40 20.60 20.37 20.54 391,227 +0.20(+0.97%)
May 14, 2003 20.46 20.46 20.25 20.34 308,112 -0.08(-0.41%)
May 13, 2003 20.31 20.43 20.23 20.42 446,301 -0.02(-0.09%)
May 12, 2003 20.10 20.61 20.10 20.44 474,678 +0.47(+2.36%)
May 09, 2003 19.66 20.25 19.66 19.97 1,103,328 +0.37(+1.88%)
May 08, 2003 19.54 19.61 19.39 19.60 226,509 +0.10(+0.49%)
May 07, 2003 19.65 19.67 19.39 19.50 200,147 -0.18(-0.91%)
May 06, 2003 19.67 19.76 19.65 19.68 156,826 +0.01(+0.06%)
May 05, 2003 19.62 19.81 19.45 19.67 462,420 +0.09(+0.46%)
May 02, 2003 19.28 19.71 19.28 19.58 281,583 +0.24(+1.23%)
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.