Skip to main content

Public Storage (NY: PSA )

291.97 +0.52 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 51.91 53.77 51.91 52.20 2,275,911 +0.25(+0.48%)
Mar 28, 2008 52.40 52.76 51.84 51.95 2,167,350 -0.15(-0.28%)
Mar 27, 2008 52.66 53.20 52.04 52.10 2,783,498 -0.37(-0.71%)
Mar 26, 2008 52.84 53.41 52.31 52.47 2,760,930 -0.67(-1.25%)
Mar 25, 2008 53.88 53.88 52.24 53.14 4,211,694 -2.53(-4.54%)
Mar 24, 2008 54.69 55.95 53.73 55.67 3,000,165 +1.48(+2.73%)
Mar 21, 2008 52.79 54.37 52.40 54.19 3,574,233 +0.00(+0.00%)
Mar 20, 2008 52.79 54.37 52.40 54.19 3,574,233 +1.47(+2.78%)
Mar 19, 2008 53.06 53.52 52.43 52.72 3,777,744 +0.10(+0.19%)
Mar 18, 2008 50.86 52.97 50.60 52.62 4,640,430 +2.81(+5.64%)
Mar 17, 2008 48.69 50.21 48.58 49.81 4,258,294 -0.28(-0.55%)
Mar 14, 2008 50.76 51.45 48.81 50.09 4,673,321 -0.68(-1.33%)
Mar 13, 2008 48.59 51.24 47.47 50.76 4,486,045 +1.40(+2.84%)
Mar 12, 2008 49.67 50.54 49.32 49.36 3,480,602 -0.67(-1.34%)
Mar 11, 2008 47.67 50.26 47.55 50.03 3,743,022 +3.38(+7.25%)
Mar 10, 2008 46.44 47.09 46.25 46.65 3,416,727 +0.16(+0.35%)
Mar 07, 2008 45.65 47.09 45.33 46.49 3,758,304 +0.66(+1.44%)
Mar 06, 2008 47.57 47.65 45.73 45.83 2,982,060 -1.99(-4.16%)
Mar 05, 2008 48.07 48.76 47.20 47.82 2,738,925 -0.05(-0.10%)
Mar 04, 2008 48.15 48.26 46.91 47.87 2,604,974 -0.81(-1.66%)
Mar 03, 2008 47.14 48.83 47.14 48.67 3,074,172 +0.75(+1.56%)
Feb 29, 2008 47.85 48.74 47.54 47.93 2,434,988 -0.25(-0.53%)
Feb 28, 2008 47.77 48.93 47.75 48.18 2,438,163 +0.77(+1.63%)
Feb 27, 2008 47.13 47.77 46.79 47.41 1,859,552 -0.01(-0.02%)
Feb 26, 2008 46.82 47.63 46.42 47.42 2,521,681 +0.24(+0.51%)
Feb 25, 2008 45.27 47.18 44.63 47.18 2,442,785 +1.84(+4.07%)
Feb 22, 2008 44.40 45.33 43.45 45.33 1,895,745 +1.13(+2.54%)
Feb 21, 2008 44.76 45.35 44.07 44.21 2,104,597 -0.48(-1.08%)
Feb 20, 2008 42.58 44.69 42.55 44.69 2,405,751 +1.71(+3.97%)
Feb 19, 2008 44.05 44.34 42.71 42.98 1,806,852 -0.61(-1.41%)
Feb 18, 2008 43.24 43.72 42.63 43.60 0 +0.00(+0.00%)
Feb 15, 2008 43.24 43.72 42.63 43.60 2,106,669 +0.26(+0.60%)
Feb 14, 2008 44.23 44.58 43.33 43.34 1,503,397 -0.98(-2.22%)
Feb 13, 2008 44.41 44.74 43.45 44.32 1,882,502 +0.38(+0.87%)
Feb 12, 2008 43.17 44.19 43.11 43.94 2,687,390 +1.15(+2.68%)
Feb 11, 2008 43.50 43.77 42.57 42.79 2,363,446 -0.65(-1.49%)
Feb 08, 2008 44.97 45.36 42.94 43.44 2,785,782 -2.00(-4.41%)
Feb 07, 2008 44.73 45.47 44.15 45.44 2,355,373 +0.56(+1.25%)
Feb 06, 2008 45.62 46.15 44.80 44.88 2,778,424 -0.52(-1.15%)
Feb 05, 2008 46.32 47.24 45.40 45.40 2,132,565 -1.97(-4.17%)
Feb 04, 2008 47.61 47.74 46.42 47.38 1,590,767 -0.38(-0.79%)
Feb 01, 2008 46.26 47.92 45.65 47.75 4,267,628 +1.71(+3.72%)
Jan 31, 2008 45.38 46.69 43.80 46.04 3,459,103 +0.66(+1.45%)
Jan 30, 2008 46.48 47.38 45.19 45.38 2,249,080 -0.94(-2.02%)
Jan 29, 2008 47.18 47.22 46.14 46.32 1,870,276 -0.53(-1.13%)
Jan 28, 2008 45.83 46.95 44.51 46.85 1,792,292 +1.54(+3.39%)
Jan 25, 2008 46.77 47.04 45.02 45.31 3,265,536 -1.10(-2.36%)
Jan 24, 2008 47.50 47.50 45.13 46.41 3,054,955 -0.98(-2.08%)
Jan 23, 2008 43.10 47.96 42.75 47.39 4,679,577 +3.54(+8.07%)
Jan 22, 2008 40.66 44.13 40.19 43.85 4,219,291 +1.43(+3.36%)
Jan 21, 2008 42.51 43.37 41.61 42.42 0 +0.00(+0.00%)
Jan 18, 2008 42.51 43.37 41.61 42.42 3,610,539 -0.01(-0.01%)
Jan 17, 2008 42.81 43.41 42.07 42.43 3,134,615 -0.09(-0.22%)
Jan 16, 2008 42.21 43.50 42.12 42.52 2,966,337 +0.25(+0.59%)
Jan 15, 2008 42.21 43.04 41.65 42.28 2,632,687 -0.75(-1.75%)
Jan 14, 2008 42.59 43.18 41.40 43.03 2,364,282 +0.70(+1.66%)
Jan 11, 2008 41.93 42.98 40.70 42.33 2,781,909 +0.08(+0.18%)
Jan 10, 2008 40.53 42.93 40.37 42.25 3,031,646 +1.33(+3.25%)
Jan 09, 2008 39.49 41.07 38.68 40.92 4,273,250 +1.58(+4.03%)
Jan 08, 2008 41.23 42.49 39.16 39.34 2,574,321 -1.85(-4.49%)
Jan 07, 2008 41.47 41.66 40.36 41.19 2,136,296 +0.01(+0.01%)
Jan 04, 2008 42.43 42.43 41.18 41.18 2,680,576 -1.57(-3.67%)
Jan 03, 2008 43.96 44.11 42.50 42.75 2,289,501 -0.87(-1.99%)
Jan 02, 2008 43.33 44.24 43.00 43.61 1,811,521 +0.37(+0.86%)
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.