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 (%)
Jul 31, 2012 95.33 95.58 94.25 94.97 1,403,331 -0.61(-0.64%)
Jul 30, 2012 95.23 95.86 95.11 95.58 919,947 +0.34(+0.36%)
Jul 27, 2012 94.14 95.62 93.91 95.24 1,268,851 +1.48(+1.58%)
Jul 26, 2012 93.70 94.16 93.27 93.76 854,291 +1.32(+1.43%)
Jul 25, 2012 92.91 92.91 92.01 92.44 1,051,532 -0.10(-0.10%)
Jul 24, 2012 92.69 92.99 91.84 92.54 1,032,177 -0.22(-0.23%)
Jul 23, 2012 91.99 93.01 91.99 92.75 784,077 -0.18(-0.20%)
Jul 20, 2012 92.63 93.08 92.22 92.94 1,098,008 -0.25(-0.27%)
Jul 19, 2012 94.29 94.30 92.24 93.19 1,262,433 -1.10(-1.17%)
Jul 18, 2012 94.69 94.69 93.96 94.29 859,335 -0.70(-0.74%)
Jul 17, 2012 94.22 95.15 93.63 94.99 1,208,901 +1.01(+1.08%)
Jul 16, 2012 93.49 94.07 93.09 93.98 1,029,203 +0.46(+0.49%)
Jul 13, 2012 92.55 93.77 92.55 93.52 927,939 +1.19(+1.28%)
Jul 12, 2012 91.55 92.91 91.04 92.33 1,234,938 +0.48(+0.52%)
Jul 11, 2012 92.07 92.18 90.86 91.85 1,727,277 -0.06(-0.06%)
Jul 10, 2012 92.63 93.05 91.58 91.91 1,050,959 -0.45(-0.48%)
Jul 09, 2012 91.56 92.43 91.21 92.36 830,093 +0.15(+0.17%)
Jul 06, 2012 91.19 92.39 91.01 92.20 1,124,813 +0.28(+0.31%)
Jul 05, 2012 92.47 92.74 91.51 91.92 1,217,796 -0.60(-0.65%)
Jul 03, 2012 92.82 93.09 92.25 92.52 734,906 -0.02(-0.02%)
Jul 02, 2012 91.99 92.58 91.66 92.54 977,853 +0.47(+0.51%)
Jun 29, 2012 91.25 92.08 90.26 92.08 1,334,671 +2.19(+2.44%)
Jun 28, 2012 88.67 89.90 88.12 89.88 694,616 +0.48(+0.54%)
Jun 27, 2012 89.53 89.53 88.83 89.40 929,134 +0.10(+0.11%)
Jun 26, 2012 87.89 89.54 87.82 89.30 1,377,185 +1.47(+1.67%)
Jun 25, 2012 87.20 88.04 86.92 87.83 893,000 -0.15(-0.17%)
Jun 22, 2012 88.38 88.63 87.40 87.98 1,205,837 -0.11(-0.12%)
Jun 21, 2012 89.10 89.26 87.93 88.09 945,005 -0.73(-0.82%)
Jun 20, 2012 89.25 89.32 88.32 88.82 816,391 -0.22(-0.25%)
Jun 19, 2012 89.09 89.90 88.50 89.04 699,027 +0.27(+0.30%)
Jun 18, 2012 87.50 89.12 87.38 88.77 1,049,968 +0.92(+1.05%)
Jun 15, 2012 87.98 88.05 86.87 87.85 1,325,113 +0.33(+0.37%)
Jun 14, 2012 86.73 87.87 86.40 87.52 815,582 +1.01(+1.16%)
Jun 13, 2012 86.39 87.66 86.13 86.52 882,511 -0.55(-0.64%)
Jun 12, 2012 86.54 87.87 86.14 87.07 728,758 +0.54(+0.62%)
Jun 11, 2012 88.84 88.84 86.50 86.54 1,481,448 -1.21(-1.37%)
Jun 08, 2012 85.99 87.82 85.99 87.74 846,184 +1.36(+1.57%)
Jun 07, 2012 87.08 87.18 86.15 86.38 739,717 +0.02(+0.02%)
Jun 06, 2012 85.35 86.36 84.75 86.36 1,086,819 +1.81(+2.14%)
Jun 05, 2012 83.54 85.05 83.26 84.55 961,670 +0.64(+0.76%)
Jun 04, 2012 83.70 84.26 83.27 83.91 1,275,892 +0.42(+0.50%)
Jun 01, 2012 83.06 84.10 83.03 83.50 1,459,267 -0.93(-1.10%)
May 31, 2012 83.97 85.18 83.06 84.43 1,557,872 +0.63(+0.75%)
May 30, 2012 84.55 84.76 83.56 83.80 1,498,945 -1.47(-1.72%)
May 29, 2012 84.56 85.35 84.20 85.27 1,149,138 +0.96(+1.13%)
May 25, 2012 83.84 84.46 83.78 84.31 998,095 +0.24(+0.29%)
May 24, 2012 83.49 84.36 82.17 84.07 898,683 +0.51(+0.61%)
May 23, 2012 83.25 83.67 82.09 83.57 998,685 -0.04(-0.05%)
May 22, 2012 84.27 84.41 83.25 83.61 1,219,221 -0.63(-0.75%)
May 21, 2012 82.60 84.33 82.56 84.24 1,616,059 +1.69(+2.05%)
May 18, 2012 83.10 83.90 82.30 82.55 1,874,410 -0.06(-0.08%)
May 17, 2012 84.90 85.09 82.59 82.62 1,407,606 -2.11(-2.49%)
May 16, 2012 86.22 86.22 84.60 84.73 1,268,884 -1.15(-1.34%)
May 15, 2012 86.75 86.94 85.56 85.88 1,348,301 -0.75(-0.87%)
May 14, 2012 87.34 88.32 86.58 86.63 1,069,959 -1.56(-1.76%)
May 11, 2012 87.63 88.73 87.35 88.19 1,136,139 +0.21(+0.24%)
May 10, 2012 88.75 88.75 87.63 87.98 772,618 -0.12(-0.14%)
May 09, 2012 88.28 88.83 88.04 88.10 1,227,045 -0.87(-0.97%)
May 08, 2012 88.56 89.26 88.20 88.97 1,207,807 -0.04(-0.04%)
May 07, 2012 88.71 89.41 88.61 89.01 955,774 +0.14(+0.16%)
May 04, 2012 90.45 90.93 88.42 88.87 1,141,222 -2.83(-3.09%)
May 03, 2012 92.15 92.66 91.40 91.70 927,225 -0.34(-0.36%)
May 02, 2012 91.36 92.28 90.77 92.04 1,014,542 +0.29(+0.32%)
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.