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 (%)
Nov 28, 2014 128.66 130.56 128.53 128.81 636,927 +0.69(+0.54%)
Nov 26, 2014 127.48 128.12 128.12 128.12 771,750 +0.84(+0.66%)
Nov 25, 2014 127.26 127.62 126.95 127.28 1,630,662 +0.15(+0.12%)
Nov 24, 2014 127.83 128.37 127.10 127.12 645,174 -0.21(-0.16%)
Nov 21, 2014 127.37 127.52 126.58 127.33 951,574 +1.03(+0.81%)
Nov 20, 2014 126.21 126.60 125.77 126.30 773,603 +0.04(+0.03%)
Nov 19, 2014 128.00 128.34 126.14 126.26 1,059,630 -1.74(-1.36%)
Nov 18, 2014 128.08 128.74 127.62 128.00 656,662 +0.18(+0.14%)
Nov 17, 2014 127.52 128.51 127.23 127.83 551,374 +0.40(+0.31%)
Nov 14, 2014 128.06 128.97 127.11 127.43 565,288 -0.97(-0.76%)
Nov 13, 2014 128.11 128.82 127.67 128.40 772,649 +0.74(+0.58%)
Nov 12, 2014 128.62 129.06 127.55 127.66 742,144 -0.95(-0.74%)
Nov 11, 2014 128.97 129.31 128.23 128.61 768,595 -0.53(-0.41%)
Nov 10, 2014 127.78 129.14 127.53 129.14 706,225 +1.26(+0.98%)
Nov 07, 2014 128.25 128.48 127.10 127.89 1,046,699 -0.19(-0.15%)
Nov 06, 2014 128.45 128.92 127.85 128.08 1,092,034 -0.33(-0.26%)
Nov 05, 2014 127.94 128.57 127.29 128.41 1,111,598 +0.27(+0.21%)
Nov 04, 2014 127.98 128.45 127.10 128.13 767,946 +0.05(+0.04%)
Nov 03, 2014 126.53 128.18 125.90 128.08 1,068,339 +1.53(+1.21%)
Oct 31, 2014 126.24 126.63 123.42 126.55 1,474,178 +3.13(+2.54%)
Oct 30, 2014 122.48 123.88 122.42 123.42 1,227,096 +0.48(+0.39%)
Oct 29, 2014 123.11 125.00 122.23 122.94 868,219 -0.45(-0.37%)
Oct 28, 2014 122.93 123.42 122.28 123.39 697,195 +0.47(+0.39%)
Oct 27, 2014 120.79 122.93 120.80 122.92 1,080,401 +2.11(+1.75%)
Oct 24, 2014 121.05 121.59 120.19 120.80 1,224,395 -0.51(-0.42%)
Oct 23, 2014 121.52 122.04 120.71 121.32 1,303,231 +0.35(+0.29%)
Oct 22, 2014 120.97 121.42 120.36 120.97 983,080 +0.63(+0.53%)
Oct 21, 2014 119.39 120.42 118.58 120.33 892,146 +1.47(+1.24%)
Oct 20, 2014 117.74 118.91 117.39 118.87 835,097 +1.12(+0.95%)
Oct 17, 2014 117.24 118.16 116.35 117.75 1,082,149 +1.11(+0.95%)
Oct 16, 2014 115.63 117.01 115.14 116.64 1,257,012 +0.01(+0.01%)
Oct 15, 2014 116.44 117.36 115.30 116.62 1,525,343 -0.63(-0.54%)
Oct 14, 2014 115.49 117.87 115.36 117.25 1,174,877 +1.71(+1.48%)
Oct 13, 2014 115.69 116.85 115.67 115.54 994,063 -0.14(-0.12%)
Oct 10, 2014 116.72 117.05 115.61 115.68 850,861 -0.67(-0.58%)
Oct 09, 2014 116.44 117.34 116.08 116.35 934,394 +0.08(+0.07%)
Oct 08, 2014 113.90 116.27 113.60 116.27 951,435 +2.62(+2.31%)
Oct 07, 2014 114.64 114.75 113.64 113.65 629,211 -0.90(-0.78%)
Oct 06, 2014 115.12 115.73 114.53 114.55 802,490 -0.51(-0.44%)
Oct 03, 2014 114.43 115.39 113.67 115.06 791,491 +1.17(+1.03%)
Oct 02, 2014 113.85 114.52 113.31 113.88 851,554 +0.09(+0.08%)
Oct 01, 2014 113.77 114.78 113.38 113.79 909,335 -0.05(-0.05%)
Sep 30, 2014 113.94 114.78 113.00 113.85 1,122,819 -0.06(-0.05%)
Sep 29, 2014 112.52 113.98 112.23 113.90 901,111 +0.64(+0.56%)
Sep 26, 2014 112.19 113.44 112.02 113.26 937,494 +1.02(+0.91%)
Sep 25, 2014 112.03 112.50 111.44 112.24 1,158,971 +0.26(+0.23%)
Sep 24, 2014 111.88 113.66 111.56 111.98 998,985 +0.05(+0.04%)
Sep 23, 2014 112.34 113.04 111.89 111.93 958,858 -0.34(-0.31%)
Sep 22, 2014 113.23 113.34 112.19 112.28 1,104,918 -0.97(-0.85%)
Sep 19, 2014 114.08 114.51 113.20 113.24 1,608,856 -0.11(-0.10%)
Sep 18, 2014 114.33 114.66 113.11 113.35 1,088,089 -1.01(-0.88%)
Sep 17, 2014 115.14 115.96 114.18 114.36 743,624 -0.40(-0.35%)
Sep 16, 2014 114.03 115.43 113.97 114.76 770,589 +0.62(+0.54%)
Sep 15, 2014 114.00 114.51 113.31 114.14 980,264 +0.13(+0.11%)
Sep 12, 2014 117.26 117.34 113.75 114.01 1,547,046 -3.50(-2.98%)
Sep 11, 2014 117.81 117.92 116.96 117.51 524,616 -0.01(-0.01%)
Sep 10, 2014 119.00 119.01 117.25 117.53 825,764 -1.79(-1.50%)
Sep 09, 2014 119.89 120.24 118.89 119.32 559,324 -0.52(-0.43%)
Sep 08, 2014 120.28 120.61 119.46 119.84 528,863 -0.44(-0.37%)
Sep 05, 2014 118.70 120.35 118.70 120.28 1,021,901 +1.62(+1.37%)
Sep 04, 2014 119.28 119.50 117.97 118.66 624,612 -0.79(-0.66%)
Sep 03, 2014 119.94 120.12 118.81 119.45 488,623 +0.08(+0.07%)
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.