Indicators

Public Storage (NY: PSA )

288.67 +1.65 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.66	47.60	45.35	47.38	3,565,384	+1.87(+4.11%)
Nov 27, 2009	46.10	46.28	45.45	45.51	1,310,088	-1.41(-3.01%)
Nov 25, 2009	47.33	47.33	46.75	46.92	1,777,340	+0.01(+0.01%)
Nov 24, 2009	47.49	47.49	46.81	46.91	2,326,940	-0.50(-1.05%)
Nov 23, 2009	47.54	47.97	47.12	47.41	2,422,935	+0.62(+1.32%)
Nov 20, 2009	46.88	47.01	46.74	46.80	3,778,510	-0.22(-0.47%)
Nov 19, 2009	47.59	47.68	47.00	47.02	4,248,906	-1.02(-2.13%)
Nov 18, 2009	47.71	48.15	47.22	48.04	2,634,524	+0.46(+0.98%)
Nov 17, 2009	48.08	48.50	47.56	47.58	3,505,056	-0.75(-1.55%)
Nov 16, 2009	48.05	48.83	47.87	48.33	3,007,693	+0.73(+1.54%)
Nov 13, 2009	47.41	47.91	47.05	47.59	2,186,326	+0.68(+1.46%)
Nov 12, 2009	47.27	47.75	46.74	46.91	2,154,402	-0.45(-0.96%)
Nov 11, 2009	47.43	47.97	46.85	47.36	3,117,941	+0.51(+1.08%)
Nov 10, 2009	46.94	47.12	46.37	46.85	2,255,459	-0.27(-0.57%)
Nov 09, 2009	45.59	47.21	45.58	47.12	3,186,395	+1.89(+4.17%)
Nov 06, 2009	45.65	46.04	44.88	45.24	2,874,626	-0.42(-0.93%)
Nov 05, 2009	44.82	45.75	44.79	45.66	2,295,630	+1.19(+2.68%)
Nov 04, 2009	45.12	46.12	44.40	44.47	3,811,151	-0.31(-0.69%)
Nov 03, 2009	43.59	44.79	43.41	44.78	3,737,897	+0.73(+1.66%)

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.