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, 2007 52.86 54.28 52.48 52.72 2,622,113 +0.06(+0.11%)
May 30, 2007 51.00 52.72 49.83 52.66 3,350,642 +2.54(+5.08%)
May 29, 2007 49.52 50.45 49.00 50.12 1,791,791 +1.48(+3.04%)
May 25, 2007 49.36 49.36 48.23 48.64 2,092,671 +0.28(+0.58%)
May 24, 2007 49.95 49.95 47.90 48.36 2,399,603 -1.30(-2.62%)
May 23, 2007 49.97 50.67 49.57 49.66 2,106,425 -0.44(-0.88%)
May 22, 2007 49.99 50.29 49.41 50.10 3,272,865 +0.26(+0.52%)
May 21, 2007 48.83 50.52 48.83 49.84 2,645,929 +0.84(+1.72%)
May 18, 2007 49.32 49.39 48.46 49.00 2,187,675 -0.33(-0.67%)
May 17, 2007 50.50 50.51 48.86 49.33 2,544,791 -1.44(-2.83%)
May 16, 2007 51.93 51.95 50.59 50.76 1,577,945 -0.91(-1.76%)
May 15, 2007 52.51 52.97 51.64 51.67 2,102,517 -0.72(-1.38%)
May 14, 2007 51.84 52.67 51.84 52.40 1,922,568 +0.57(+1.10%)
May 11, 2007 52.36 52.36 51.60 51.83 2,193,031 +0.05(+0.09%)
May 10, 2007 52.76 52.86 51.75 51.78 1,640,252 -1.13(-2.14%)
May 09, 2007 52.87 53.13 52.28 52.91 2,046,665 -0.14(-0.27%)
May 08, 2007 52.96 53.40 52.94 53.05 1,243,515 -0.18(-0.33%)
May 07, 2007 52.95 53.40 52.95 53.23 1,465,543 +0.28(+0.52%)
May 04, 2007 53.96 53.98 52.60 52.95 2,011,694 -1.05(-1.95%)
May 03, 2007 54.28 54.52 53.66 54.00 1,158,633 +0.02(+0.03%)
May 02, 2007 54.01 54.19 53.44 53.99 1,703,634 +0.04(+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.