Skip to main content

Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 106.70 109.13 106.66 108.91 1,322,034 +1.99(+1.86%)
Apr 29, 2013 105.90 106.95 105.49 106.92 587,421 +1.33(+1.26%)
Apr 26, 2013 105.17 106.01 105.01 105.59 569,227 +0.58(+0.55%)
Apr 25, 2013 105.06 105.34 103.94 105.01 576,443 -0.21(-0.20%)
Apr 24, 2013 104.92 105.41 104.61 105.23 495,427 +0.51(+0.49%)
Apr 23, 2013 104.35 105.16 104.03 104.72 490,944 +0.63(+0.61%)
Apr 22, 2013 104.84 105.09 103.89 104.08 556,434 -0.73(-0.70%)
Apr 19, 2013 103.64 104.97 103.47 104.82 835,845 +1.51(+1.46%)
Apr 18, 2013 103.31 103.54 102.74 103.31 602,508 +0.15(+0.14%)
Apr 17, 2013 102.54 103.64 101.89 103.16 906,558 +0.00(+0.00%)
Apr 16, 2013 102.67 104.22 102.21 103.16 1,170,720 +0.82(+0.80%)
Apr 15, 2013 104.17 104.51 102.31 102.34 1,100,234 -2.28(-2.18%)
Apr 12, 2013 104.56 104.71 103.94 104.62 536,963 -0.03(-0.03%)
Apr 11, 2013 103.92 105.35 103.62 104.66 1,074,202 +0.97(+0.94%)
Apr 10, 2013 104.04 104.65 103.48 103.69 596,995 -0.04(-0.04%)
Apr 09, 2013 103.09 103.87 102.78 103.73 819,783 +0.28(+0.27%)
Apr 08, 2013 102.28 103.54 101.92 103.45 979,340 +1.08(+1.05%)
Apr 05, 2013 101.03 102.59 100.93 102.37 758,491 +0.47(+0.47%)
Apr 04, 2013 100.65 102.00 100.29 101.90 925,856 +1.43(+1.42%)
Apr 03, 2013 101.24 101.46 100.22 100.47 901,622 -0.46(-0.46%)
Apr 02, 2013 100.91 101.27 100.57 100.94 878,342 +0.35(+0.35%)
Apr 01, 2013 100.45 100.63 99.74 100.58 606,829 +0.05(+0.05%)
Mar 28, 2013 99.98 100.62 99.61 100.54 734,238 +0.74(+0.74%)
Mar 27, 2013 99.35 99.92 99.21 99.80 555,098 -0.17(-0.17%)
Mar 26, 2013 99.56 100.32 99.43 99.96 568,709 +0.79(+0.80%)
Mar 25, 2013 99.76 100.15 98.97 99.17 742,347 -0.30(-0.31%)
Mar 22, 2013 99.67 100.00 99.05 99.48 904,832 -0.04(-0.04%)
Mar 21, 2013 99.43 100.67 99.23 99.52 990,451 -0.21(-0.21%)
Mar 20, 2013 99.06 99.79 98.71 99.73 801,636 +0.82(+0.83%)
Mar 19, 2013 98.12 99.34 97.87 98.91 1,454,951 +0.96(+0.98%)
Mar 18, 2013 97.51 98.18 97.36 97.95 1,304,186 +0.09(+0.09%)
Mar 15, 2013 97.10 97.90 96.66 97.85 2,598,992 +0.66(+0.68%)
Mar 14, 2013 96.92 97.42 96.89 97.19 1,176,996 +0.38(+0.39%)
Mar 13, 2013 97.05 97.17 96.45 96.82 1,163,491 -0.21(-0.22%)
Mar 12, 2013 98.28 98.48 96.98 97.03 1,477,426 -1.26(-1.28%)
Mar 11, 2013 98.43 98.80 98.18 98.29 913,933 -0.20(-0.21%)
Mar 08, 2013 98.55 98.66 97.38 98.49 1,145,627 +0.01(+0.01%)
Mar 07, 2013 99.82 100.00 98.35 98.49 1,375,303 -1.39(-1.40%)
Mar 06, 2013 101.01 101.21 99.61 99.88 663,540 -0.91(-0.90%)
Mar 05, 2013 100.25 100.92 99.92 100.79 756,844 +0.81(+0.81%)
Mar 04, 2013 99.30 100.40 99.30 99.99 885,156 +0.52(+0.53%)
Mar 01, 2013 98.80 99.70 98.47 99.46 654,959 +0.48(+0.49%)
Feb 28, 2013 99.24 99.84 98.83 98.98 1,924,094 -0.41(-0.41%)
Feb 27, 2013 98.78 100.17 98.58 99.39 785,136 +0.46(+0.46%)
Feb 26, 2013 98.68 99.10 98.05 98.93 860,007 +0.76(+0.77%)
Feb 25, 2013 100.08 100.23 98.17 98.17 705,612 -1.59(-1.59%)
Feb 22, 2013 99.87 100.70 99.51 99.76 811,161 +0.26(+0.26%)
Feb 21, 2013 99.86 99.98 98.98 99.50 943,732 -0.29(-0.30%)
Feb 20, 2013 99.75 101.04 99.75 99.80 970,067 -0.17(-0.17%)
Feb 19, 2013 98.75 99.99 98.75 99.97 1,060,427 +0.96(+0.97%)
Feb 15, 2013 100.04 100.04 98.19 99.01 2,561,144 -1.92(-1.91%)
Feb 14, 2013 101.89 102.04 100.87 100.94 1,359,352 -1.23(-1.20%)
Feb 13, 2013 102.91 102.98 101.81 102.17 1,129,269 -0.69(-0.67%)
Feb 12, 2013 102.79 103.21 102.36 102.85 1,213,714 +0.18(+0.18%)
Feb 11, 2013 103.07 103.39 102.57 102.67 643,638 -0.36(-0.35%)
Feb 08, 2013 101.78 103.15 101.78 103.03 579,943 +0.89(+0.87%)
Feb 07, 2013 102.94 103.19 101.84 102.14 974,971 -0.64(-0.62%)
Feb 06, 2013 102.34 103.22 102.10 102.78 1,703,647 +0.41(+0.40%)
Feb 04, 2013 101.36 102.76 101.34 102.37 1,663,295 +0.58(+0.57%)
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.