Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 104.12 106.27 103.83 105.51 1,470,259 +0.52(+0.50%)
Jan 30, 2014 103.99 105.72 103.99 104.98 953,995 +1.54(+1.49%)
Jan 29, 2014 102.63 104.01 102.44 103.44 1,067,892 -0.15(-0.14%)
Jan 28, 2014 102.49 103.93 102.49 103.59 1,126,004 +1.41(+1.38%)
Jan 27, 2014 102.15 102.86 101.66 102.19 1,035,441 +0.14(+0.14%)
Jan 24, 2014 103.10 103.10 101.86 102.05 995,830 -1.37(-1.32%)
Jan 23, 2014 103.29 104.01 102.84 103.41 956,692 -0.57(-0.55%)
Jan 22, 2014 103.84 104.66 103.12 103.99 969,818 +0.19(+0.19%)
Jan 21, 2014 104.37 105.39 103.44 103.79 1,260,551 +0.04(+0.04%)
Jan 17, 2014 104.60 103.75 103.75 103.75 808,657 -0.70(-0.67%)
Jan 16, 2014 103.90 104.62 103.81 104.45 728,358 +0.65(+0.63%)
Jan 15, 2014 104.26 104.51 103.55 103.80 1,276,863 -0.46(-0.44%)
Jan 14, 2014 103.92 104.92 103.25 104.26 1,065,628 +1.19(+1.15%)
Jan 13, 2014 102.78 103.84 102.78 103.08 888,342 -0.20(-0.19%)
Jan 10, 2014 102.46 103.50 102.46 103.28 962,541 +0.81(+0.79%)
Jan 09, 2014 101.42 102.51 100.63 102.47 1,462,006 +1.95(+1.95%)
Jan 08, 2014 100.44 100.87 99.59 100.51 977,790 +0.18(+0.18%)
Jan 07, 2014 100.45 101.42 100.12 100.33 945,591 -0.11(-0.11%)
Jan 06, 2014 100.89 101.09 99.83 100.45 594,526 -0.05(-0.05%)
Jan 03, 2014 99.84 100.90 99.31 100.50 773,579 +0.78(+0.78%)
Jan 02, 2014 100.75 100.75 99.11 99.72 993,348 -1.05(-1.04%)
Dec 31, 2013 101.59 100.77 100.77 100.77 1,186,549 -0.70(-0.69%)
Dec 30, 2013 101.34 102.21 101.03 101.48 602,684 +0.30(+0.30%)
Dec 27, 2013 101.52 101.94 100.79 101.18 540,413 -0.02(-0.02%)
Dec 26, 2013 101.56 102.06 100.92 101.20 464,701 -0.30(-0.30%)
Dec 24, 2013 101.41 101.59 101.09 101.50 435,408 +0.03(+0.03%)
Dec 23, 2013 101.99 102.64 101.36 101.46 925,164 -0.18(-0.18%)
Dec 20, 2013 101.20 101.71 101.09 101.64 1,203,906 +0.44(+0.44%)
Dec 19, 2013 101.41 101.52 100.67 101.20 974,762 -0.66(-0.65%)
Dec 18, 2013 99.96 102.03 98.51 101.86 1,547,870 +1.76(+1.76%)
Dec 17, 2013 99.98 100.62 99.25 100.10 1,295,927 -1.00(-0.99%)
Dec 16, 2013 100.89 101.49 100.08 101.10 1,369,538 +0.98(+0.98%)
Dec 13, 2013 100.49 101.81 100.01 100.12 1,119,756 -0.11(-0.11%)
Dec 12, 2013 100.65 101.18 100.20 100.23 1,247,186 -0.56(-0.56%)
Dec 11, 2013 102.84 102.86 100.74 100.79 1,776,372 -1.84(-1.79%)
Dec 10, 2013 102.97 103.43 102.25 102.64 1,669,455 -0.33(-0.32%)
Dec 09, 2013 102.17 103.07 101.75 102.97 1,372,415 +0.80(+0.78%)
Dec 06, 2013 101.12 102.32 100.81 102.17 1,295,486 +1.89(+1.89%)
Dec 05, 2013 100.80 101.19 99.89 100.28 904,865 -0.52(-0.51%)
Dec 04, 2013 98.87 101.58 98.53 100.80 1,594,696 +1.00(+1.00%)
Dec 03, 2013 100.61 101.53 99.67 99.80 1,216,898 -1.58(-1.56%)
Dec 02, 2013 101.48 101.86 100.38 101.37 978,921 +0.07(+0.07%)
Nov 29, 2013 102.56 102.85 101.26 101.31 436,851 -0.99(-0.97%)
Nov 27, 2013 101.65 102.45 101.11 102.30 602,778 +1.02(+1.01%)
Nov 26, 2013 102.08 102.40 101.24 101.28 934,492 -0.70(-0.69%)
Nov 25, 2013 102.99 103.27 101.85 101.98 780,044 -0.76(-0.74%)
Nov 22, 2013 102.72 102.91 101.86 102.74 747,755 +0.09(+0.08%)
Nov 21, 2013 103.13 103.53 102.20 102.66 1,138,203 +0.12(+0.12%)
Nov 20, 2013 104.11 104.59 102.14 102.54 1,120,235 -1.59(-1.53%)
Nov 19, 2013 105.29 105.97 103.93 104.13 1,324,497 -1.69(-1.60%)
Nov 18, 2013 107.60 107.67 105.57 105.82 940,126 -1.93(-1.79%)
Nov 15, 2013 107.93 108.16 106.75 107.75 954,914 -0.17(-0.16%)
Nov 14, 2013 106.64 108.29 106.41 107.92 1,449,145 +1.60(+1.50%)
Nov 13, 2013 105.00 106.38 104.81 106.32 1,032,157 +0.76(+0.72%)
Nov 12, 2013 105.77 106.00 104.52 105.57 1,012,212 -0.51(-0.48%)
Nov 11, 2013 105.92 106.92 105.83 106.08 918,090 -0.01(-0.01%)
Nov 08, 2013 106.43 106.50 104.31 106.09 1,500,605 -0.85(-0.79%)
Nov 07, 2013 109.27 109.55 106.24 106.94 1,748,324 -2.31(-2.11%)
Nov 06, 2013 110.07 110.67 109.09 109.25 1,125,778 -0.37(-0.34%)
Nov 05, 2013 110.88 111.29 109.30 109.62 941,014 -2.27(-2.03%)
Nov 04, 2013 111.98 112.69 110.22 111.89 824,010 -0.23(-0.20%)
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.