Skip to main content

Public Storage (NY: PSA )

291.97 +0.52 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 105.54 107.93 105.50 107.72 1,336,635 +1.96(+1.86%)
Apr 29, 2013 104.74 105.79 104.34 105.75 593,909 +1.32(+1.26%)
Apr 26, 2013 104.02 104.85 103.87 104.44 575,514 +0.57(+0.55%)
Apr 25, 2013 103.91 104.19 102.81 103.87 582,810 -0.21(-0.20%)
Apr 24, 2013 103.77 104.26 103.47 104.08 500,898 +0.50(+0.49%)
Apr 23, 2013 103.21 104.01 102.89 103.57 496,366 +0.63(+0.61%)
Apr 22, 2013 103.70 103.95 102.76 102.95 562,580 -0.72(-0.70%)
Apr 19, 2013 102.50 103.83 102.34 103.67 845,077 +1.50(+1.46%)
Apr 18, 2013 102.18 102.41 101.61 102.18 609,162 +0.14(+0.14%)
Apr 17, 2013 101.42 102.50 100.78 102.03 916,570 +0.00(+0.00%)
Apr 16, 2013 101.54 103.08 101.09 102.03 1,183,650 +0.81(+0.80%)
Apr 15, 2013 103.03 103.36 101.20 101.22 1,112,385 -2.26(-2.18%)
Apr 12, 2013 103.42 103.57 102.81 103.48 542,893 -0.03(-0.03%)
Apr 11, 2013 102.78 104.20 102.49 103.52 1,086,066 +0.96(+0.94%)
Apr 10, 2013 102.90 103.51 102.35 102.56 603,588 -0.04(-0.04%)
Apr 09, 2013 101.97 102.73 101.66 102.59 828,837 +0.27(+0.27%)
Apr 08, 2013 101.16 102.41 100.81 102.32 990,156 +1.06(+1.05%)
Apr 05, 2013 99.92 101.47 99.83 101.26 766,868 +0.47(+0.47%)
Apr 04, 2013 99.55 100.89 99.19 100.79 936,082 +1.41(+1.42%)
Apr 03, 2013 100.13 100.36 99.12 99.38 911,580 -0.46(-0.46%)
Apr 02, 2013 99.81 100.17 99.47 99.83 888,043 +0.35(+0.35%)
Apr 01, 2013 99.35 99.53 98.65 99.49 613,531 +0.05(+0.05%)
Mar 28, 2013 98.89 99.52 98.52 99.44 742,347 +0.73(+0.74%)
Mar 27, 2013 98.27 98.83 98.13 98.71 561,228 -0.16(-0.17%)
Mar 26, 2013 98.47 99.23 98.35 98.87 574,990 +0.78(+0.80%)
Mar 25, 2013 98.67 99.06 97.89 98.09 750,545 -0.30(-0.31%)
Mar 22, 2013 98.58 98.91 97.97 98.39 914,825 -0.04(-0.04%)
Mar 21, 2013 98.34 99.57 98.14 98.43 1,001,390 -0.21(-0.21%)
Mar 20, 2013 97.98 98.70 97.63 98.64 810,489 +0.81(+0.83%)
Mar 19, 2013 97.05 98.25 96.80 97.83 1,471,019 +0.95(+0.98%)
Mar 18, 2013 96.44 97.11 96.29 96.88 1,318,589 +0.09(+0.09%)
Mar 15, 2013 96.04 96.83 95.61 96.78 2,627,696 +0.65(+0.68%)
Mar 14, 2013 95.86 96.35 95.83 96.13 1,189,994 +0.37(+0.39%)
Mar 13, 2013 95.99 96.10 95.39 95.76 1,176,340 -0.21(-0.22%)
Mar 12, 2013 97.20 97.40 95.92 95.97 1,493,743 -1.25(-1.28%)
Mar 11, 2013 97.36 97.72 97.11 97.21 924,027 -0.20(-0.21%)
Mar 08, 2013 97.48 97.58 96.32 97.42 1,158,279 +0.01(+0.01%)
Mar 07, 2013 98.73 98.91 97.27 97.41 1,390,492 -1.38(-1.40%)
Mar 06, 2013 99.91 100.10 98.52 98.79 670,868 -0.90(-0.90%)
Mar 05, 2013 99.15 99.82 98.83 99.69 765,203 +0.80(+0.81%)
Mar 04, 2013 98.21 99.31 98.21 98.89 894,932 +0.52(+0.53%)
Mar 01, 2013 97.72 98.61 97.39 98.38 662,192 +0.48(+0.49%)
Feb 28, 2013 98.16 98.75 97.75 97.90 1,945,344 -0.41(-0.41%)
Feb 27, 2013 97.70 99.08 97.51 98.30 793,807 +0.45(+0.46%)
Feb 26, 2013 97.60 98.02 96.98 97.85 869,504 +0.75(+0.77%)
Feb 25, 2013 98.98 99.13 97.10 97.10 713,405 -1.57(-1.59%)
Feb 22, 2013 98.78 99.61 98.42 98.67 820,119 +0.26(+0.26%)
Feb 21, 2013 98.77 98.89 97.90 98.41 954,154 -0.29(-0.30%)
Feb 20, 2013 98.66 99.94 98.66 98.71 980,780 -0.17(-0.17%)
Feb 19, 2013 97.67 98.89 97.67 98.87 1,072,138 +0.95(+0.97%)
Feb 15, 2013 98.94 98.94 97.11 97.93 2,589,429 -1.90(-1.91%)
Feb 14, 2013 100.78 100.93 99.77 99.83 1,374,365 -1.22(-1.20%)
Feb 13, 2013 101.79 101.86 100.70 101.05 1,141,741 -0.68(-0.67%)
Feb 12, 2013 101.67 102.08 101.24 101.73 1,227,118 +0.18(+0.18%)
Feb 11, 2013 101.94 102.26 101.45 101.55 650,747 -0.36(-0.35%)
Feb 08, 2013 100.67 102.03 100.67 101.90 586,348 +0.88(+0.87%)
Feb 07, 2013 101.81 102.07 100.72 101.02 985,738 -0.64(-0.62%)
Feb 06, 2013 101.22 102.09 100.98 101.66 1,722,462 +0.41(+0.40%)
Feb 04, 2013 100.25 101.64 100.24 101.25 1,681,665 +0.58(+0.57%)
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.