Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.57 35.81 35.42 35.42 1,586,946 -0.18(-0.51%)
May 27, 2005 35.50 35.74 35.43 35.60 489,936 +0.08(+0.23%)
May 26, 2005 35.93 36.40 35.46 35.52 415,919 -0.41(-1.15%)
May 25, 2005 36.40 36.57 35.93 35.93 377,044 -0.71(-1.95%)
May 24, 2005 37.11 37.16 36.59 36.65 529,831 -0.57(-1.52%)
May 23, 2005 36.96 37.33 36.96 37.21 240,384 +0.10(+0.27%)
May 20, 2005 36.96 37.12 36.77 37.11 265,000 +0.12(+0.32%)
May 19, 2005 36.46 37.35 36.43 36.99 593,492 +0.53(+1.45%)
May 18, 2005 36.56 36.79 36.36 36.46 556,483 -0.09(-0.26%)
May 17, 2005 36.23 36.62 36.08 36.56 425,087 +0.24(+0.67%)
May 16, 2005 35.84 36.32 35.84 36.32 515,910 +0.50(+1.40%)
May 13, 2005 36.11 36.22 35.69 35.81 581,099 -0.28(-0.77%)
May 12, 2005 36.05 36.20 35.93 36.09 583,306 -0.10(-0.28%)
May 11, 2005 35.93 36.22 35.58 36.19 929,793 +0.40(+1.12%)
May 10, 2005 35.49 35.81 35.33 35.79 417,957 +0.01(+0.03%)
May 09, 2005 34.75 35.78 34.75 35.78 385,192 +0.92(+2.64%)
May 06, 2005 35.05 35.39 34.79 34.86 751,372 -0.52(-1.47%)
May 05, 2005 35.34 35.81 35.23 35.38 416,768 +0.15(+0.43%)
May 04, 2005 34.52 35.23 34.48 35.23 346,656 +0.67(+1.94%)
May 03, 2005 34.25 34.70 34.06 34.55 553,088 +0.09(+0.27%)
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.