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 (%)
Feb 28, 2007 61.25 61.90 59.45 59.65 4,990,359 -0.43(-0.72%)
Feb 27, 2007 62.40 62.89 60.08 60.08 2,283,315 -2.56(-4.09%)
Feb 26, 2007 62.76 64.15 61.56 62.65 2,399,536 -0.01(-0.02%)
Feb 23, 2007 64.35 64.55 62.18 62.66 3,198,678 -2.10(-3.25%)
Feb 22, 2007 65.65 65.68 64.61 64.76 1,714,268 -0.83(-1.27%)
Feb 21, 2007 66.17 66.38 65.35 65.59 1,051,683 -0.71(-1.07%)
Feb 20, 2007 65.94 66.56 65.09 66.30 1,342,317 +0.35(+0.54%)
Feb 16, 2007 65.56 66.27 64.99 65.94 1,453,342 +0.19(+0.30%)
Feb 15, 2007 65.23 66.20 64.92 65.75 961,878 +0.77(+1.19%)
Feb 14, 2007 66.30 66.30 64.65 64.98 1,528,564 -0.33(-0.51%)
Feb 13, 2007 64.63 65.49 63.79 65.31 2,082,590 +0.85(+1.33%)
Feb 12, 2007 66.40 66.40 63.91 64.45 2,554,661 -1.76(-2.65%)
Feb 09, 2007 67.77 68.09 64.35 66.21 3,772,647 -1.70(-2.51%)
Feb 08, 2007 67.74 69.01 67.65 67.91 2,301,819 +0.02(+0.03%)
Feb 07, 2007 65.86 68.54 65.46 67.89 2,784,456 +2.10(+3.19%)
Feb 06, 2007 65.15 65.91 64.85 65.80 1,624,294 +0.87(+1.33%)
Feb 05, 2007 64.53 65.00 64.53 64.93 936,583 +0.36(+0.56%)
Feb 02, 2007 64.68 64.74 64.19 64.57 1,230,783 +0.11(+0.17%)
Feb 01, 2007 64.06 64.46 63.62 64.46 1,053,720 +0.39(+0.62%)
Jan 31, 2007 63.44 64.45 63.08 64.07 1,183,249 +0.68(+1.08%)
Jan 30, 2007 62.88 63.38 62.33 63.38 1,003,640 +0.94(+1.50%)
Jan 29, 2007 62.29 62.78 61.77 62.45 1,084,277 +0.14(+0.23%)
Jan 26, 2007 61.79 62.42 61.34 62.30 1,486,616 +0.52(+0.84%)
Jan 25, 2007 61.68 62.52 61.17 61.79 1,704,762 +0.41(+0.66%)
Jan 24, 2007 60.77 61.40 60.56 61.38 1,142,336 +0.68(+1.13%)
Jan 23, 2007 60.53 60.91 60.12 60.70 1,296,311 +0.26(+0.43%)
Jan 22, 2007 61.22 61.31 60.28 60.44 1,359,124 -0.90(-1.46%)
Jan 19, 2007 60.81 62.15 60.68 61.33 1,276,449 +0.17(+0.28%)
Jan 18, 2007 61.64 61.72 61.03 61.16 715,042 -0.36(-0.58%)
Jan 17, 2007 61.58 61.99 60.95 61.52 1,000,075 -0.25(-0.40%)
Jan 16, 2007 60.76 62.10 60.76 61.77 1,087,503 +1.11(+1.83%)
Jan 12, 2007 60.23 60.88 59.98 60.66 1,094,123 +0.39(+0.65%)
Jan 11, 2007 59.17 60.80 59.17 60.27 1,640,761 +0.75(+1.26%)
Jan 10, 2007 58.14 59.68 57.89 59.52 1,918,833 +1.33(+2.28%)
Jan 09, 2007 57.70 58.51 57.39 58.20 1,252,513 +0.82(+1.44%)
Jan 08, 2007 56.58 57.52 56.56 57.37 990,738 +0.21(+0.36%)
Jan 05, 2007 57.79 57.79 56.88 57.17 1,265,584 -0.82(-1.41%)
Jan 04, 2007 58.11 58.32 57.64 57.99 1,416,504 -0.44(-0.75%)
Jan 03, 2007 57.92 58.54 57.75 58.42 1,610,373 +0.99(+1.72%)
Dec 29, 2006 57.54 57.76 57.33 57.43 750,353 +0.00(+0.00%)
Dec 28, 2006 57.19 57.52 56.80 57.43 733,886 +0.37(+0.64%)
Dec 27, 2006 56.16 57.07 56.08 57.07 1,927,831 +1.20(+2.15%)
Dec 26, 2006 55.38 56.18 55.38 55.87 512,005 +0.42(+0.75%)
Dec 22, 2006 56.40 56.40 55.44 55.45 1,035,725 -0.81(-1.43%)
Dec 21, 2006 56.82 57.20 56.12 56.25 721,323 -0.51(-0.89%)
Dec 20, 2006 56.34 56.99 56.20 56.76 775,308 +0.57(+1.01%)
Dec 19, 2006 56.34 56.47 55.77 56.20 1,606,978 -0.41(-0.73%)
Dec 18, 2006 56.90 56.92 56.44 56.61 1,274,582 -0.04(-0.06%)
Dec 15, 2006 57.29 57.56 56.35 56.64 1,520,059 -0.56(-0.98%)
Dec 14, 2006 56.58 57.44 56.58 57.20 1,012,467 +0.62(+1.10%)
Dec 13, 2006 56.90 57.01 56.17 56.58 966,292 -0.33(-0.58%)
Dec 12, 2006 57.67 57.72 56.74 56.91 1,318,550 +0.42(+0.74%)
Dec 11, 2006 55.93 56.55 55.75 56.49 751,711 +0.42(+0.76%)
Dec 08, 2006 55.84 56.40 55.75 56.07 497,236 +0.19(+0.34%)
Dec 07, 2006 56.34 56.43 55.62 55.88 881,071 -0.34(-0.60%)
Dec 06, 2006 56.52 56.87 55.73 56.21 960,180 -0.57(-1.01%)
Dec 05, 2006 57.42 57.52 56.77 56.78 1,481,353 -0.78(-1.36%)
Dec 04, 2006 56.73 57.73 56.63 57.57 885,145 +1.36(+2.42%)
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.