Skip to main content

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 (%)
Jan 31, 2011 64.93 66.30 64.84 66.27 1,265,185 +1.53(+2.36%)
Jan 28, 2011 66.06 66.21 64.67 64.74 1,368,732 -1.25(-1.89%)
Jan 27, 2011 65.33 66.16 65.07 65.99 1,267,616 +0.92(+1.42%)
Jan 26, 2011 65.07 65.47 64.58 65.06 1,062,320 +0.16(+0.24%)
Jan 25, 2011 63.64 64.91 63.57 64.91 998,359 +0.99(+1.54%)
Jan 24, 2011 63.97 64.21 63.40 63.92 1,357,646 -0.24(-0.38%)
Jan 21, 2011 63.57 64.16 63.05 64.16 1,243,997 +0.95(+1.50%)
Jan 20, 2011 62.79 63.64 62.79 63.22 1,072,728 +0.21(+0.33%)
Jan 19, 2011 63.22 63.36 62.77 63.01 1,309,308 -0.74(-1.16%)
Jan 18, 2011 63.02 63.76 62.83 63.75 989,168 +0.68(+1.08%)
Jan 14, 2011 62.08 63.07 61.94 63.07 920,635 +0.83(+1.33%)
Jan 13, 2011 61.68 62.58 61.57 62.24 744,840 +0.64(+1.05%)
Jan 12, 2011 61.69 61.79 61.17 61.60 980,355 +0.33(+0.55%)
Jan 11, 2011 61.79 61.90 60.89 61.26 765,316 -0.23(-0.37%)
Jan 10, 2011 61.60 61.78 60.78 61.49 908,752 -0.38(-0.61%)
Jan 07, 2011 62.21 62.32 61.51 61.87 932,650 +0.05(+0.09%)
Jan 06, 2011 61.94 62.27 61.47 61.81 964,228 +0.01(+0.01%)
Jan 05, 2011 61.33 62.03 61.33 61.80 1,403,479 +0.40(+0.64%)
Jan 04, 2011 62.95 63.20 61.25 61.41 1,651,957 -1.54(-2.45%)
Jan 03, 2011 62.14 63.05 62.12 62.95 1,518,308 +1.28(+2.08%)
Dec 31, 2010 61.68 62.19 61.56 61.67 581,380 -0.02(-0.03%)
Dec 30, 2010 61.91 62.12 61.68 61.69 598,584 -0.18(-0.29%)
Dec 29, 2010 62.03 62.24 61.70 61.87 646,513 +0.02(+0.03%)
Dec 28, 2010 61.67 61.92 61.22 61.85 641,910 +0.19(+0.31%)
Dec 27, 2010 60.94 61.69 60.77 61.67 599,963 +0.70(+1.15%)
Dec 23, 2010 61.19 61.61 60.91 60.97 670,755 -0.38(-0.62%)
Dec 22, 2010 61.07 61.68 60.98 61.35 931,037 +0.26(+0.43%)
Dec 21, 2010 61.29 61.31 60.70 61.09 969,007 +0.13(+0.22%)
Dec 20, 2010 59.88 61.39 59.85 60.95 1,354,064 +1.24(+2.08%)
Dec 17, 2010 59.34 60.05 59.12 59.71 2,629,347 +0.48(+0.81%)
Dec 16, 2010 59.90 60.07 59.01 59.23 1,425,136 -0.50(-0.83%)
Dec 15, 2010 60.18 60.83 59.68 59.73 1,428,038 -0.60(-1.00%)
Dec 14, 2010 60.40 61.22 60.07 60.33 1,337,032 -0.07(-0.11%)
Dec 13, 2010 60.19 60.91 59.99 60.40 1,791,002 -0.16(-0.27%)
Dec 10, 2010 59.89 60.69 59.78 60.56 1,424,671 +0.86(+1.43%)
Dec 09, 2010 59.88 60.05 59.56 59.71 2,087,785 +0.24(+0.40%)
Dec 08, 2010 60.15 60.29 59.12 59.47 1,982,026 -0.71(-1.17%)
Dec 07, 2010 60.32 60.44 59.85 60.18 1,957,165 +0.49(+0.83%)
Dec 06, 2010 59.60 59.86 59.06 59.68 1,981,190 -0.14(-0.24%)
Dec 03, 2010 59.65 59.89 58.98 59.83 1,301,290 -0.07(-0.11%)
Dec 02, 2010 59.21 59.94 58.56 59.89 2,265,423 +0.65(+1.10%)
Dec 01, 2010 59.09 59.29 58.34 59.24 1,761,895 +0.97(+1.67%)
Nov 30, 2010 58.04 58.60 57.91 58.27 2,610,543 -0.52(-0.88%)
Nov 29, 2010 58.72 58.92 57.98 58.79 1,407,316 -0.33(-0.56%)
Nov 26, 2010 58.80 59.49 58.80 59.12 688,482 -0.25(-0.43%)
Nov 24, 2010 58.71 59.38 59.38 59.38 1,438,153 +0.98(+1.68%)
Nov 23, 2010 58.30 58.79 58.09 58.39 1,453,935 -0.73(-1.23%)
Nov 22, 2010 58.83 59.25 58.32 59.12 1,726,442 +0.57(+0.98%)
Nov 19, 2010 58.09 58.63 57.69 58.55 1,566,427 +0.53(+0.91%)
Nov 18, 2010 58.34 58.49 57.92 58.02 1,495,275 +0.39(+0.68%)
Nov 17, 2010 57.50 58.21 57.07 57.63 1,308,312 +0.26(+0.45%)
Nov 16, 2010 59.47 59.65 57.18 57.37 3,316,035 -2.71(-4.51%)
Nov 15, 2010 61.23 61.81 60.02 60.08 1,612,539 -0.95(-1.55%)
Nov 12, 2010 61.41 61.96 60.94 61.02 1,431,761 -0.79(-1.28%)
Nov 11, 2010 61.63 62.16 61.34 61.81 1,181,813 -0.31(-0.50%)
Nov 10, 2010 61.13 62.24 61.13 62.13 2,011,848 +1.06(+1.73%)
Nov 09, 2010 63.09 63.09 60.66 61.07 2,822,246 -1.75(-2.78%)
Nov 08, 2010 63.14 63.27 62.63 62.82 1,319,356 -0.36(-0.57%)
Nov 05, 2010 63.36 64.01 62.50 63.18 1,100,452 -0.10(-0.15%)
Nov 04, 2010 62.26 63.31 61.86 63.28 1,971,348 +1.69(+2.74%)
Nov 03, 2010 62.66 62.66 61.38 61.59 1,347,198 -0.74(-1.18%)
Nov 02, 2010 62.31 62.58 62.16 62.33 1,052,584 +0.39(+0.62%)
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.