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 (%)
May 31, 2016 183.78 184.22 181.17 182.46 1,815,985 -1.09(-0.60%)
May 27, 2016 182.75 183.55 183.55 183.55 519,766 +0.78(+0.43%)
May 26, 2016 181.98 183.65 181.23 182.77 679,848 +0.58(+0.32%)
May 25, 2016 182.94 183.33 180.84 182.19 869,506 -0.76(-0.41%)
May 24, 2016 181.55 184.07 181.55 182.95 946,045 +1.81(+1.00%)
May 23, 2016 181.72 182.35 180.58 181.14 707,162 -0.37(-0.20%)
May 20, 2016 180.75 182.20 179.78 181.50 1,091,333 +1.86(+1.03%)
May 19, 2016 180.69 181.91 178.76 179.65 1,645,886 -2.89(-1.58%)
May 18, 2016 185.09 185.61 180.41 182.54 1,496,263 -3.18(-1.71%)
May 17, 2016 190.57 191.03 185.22 185.72 1,149,809 -4.84(-2.54%)
May 16, 2016 188.35 191.17 188.03 190.56 595,376 +2.22(+1.18%)
May 13, 2016 190.62 190.62 188.22 188.34 696,255 -2.01(-1.06%)
May 12, 2016 187.23 191.11 185.12 190.36 1,155,487 +3.89(+2.09%)
May 11, 2016 190.77 190.78 184.90 186.47 790,849 -4.07(-2.14%)
May 10, 2016 191.41 192.26 189.21 190.54 878,914 +0.12(+0.06%)
May 09, 2016 189.68 190.90 188.82 190.42 1,021,311 +1.06(+0.56%)
May 06, 2016 187.19 189.93 186.50 189.36 1,034,134 +2.34(+1.25%)
May 05, 2016 184.48 187.52 183.50 187.03 1,095,808 +1.85(+1.00%)
May 04, 2016 181.45 186.95 181.12 185.17 1,504,314 +3.04(+1.67%)
May 03, 2016 181.09 184.01 180.56 182.13 1,272,999 +0.49(+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.