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, 2010 59.25 59.80 58.06 58.15 2,732,464 -1.39(-2.33%)
Apr 29, 2010 57.70 59.56 57.43 59.53 2,448,547 +2.46(+4.31%)
Apr 28, 2010 57.08 57.63 56.87 57.07 2,121,402 +0.16(+0.27%)
Apr 27, 2010 57.90 58.13 56.86 56.92 2,502,605 -1.41(-2.42%)
Apr 26, 2010 57.62 58.74 57.46 58.33 2,324,816 +0.64(+1.11%)
Apr 23, 2010 57.47 58.00 57.07 57.68 1,813,557 +0.14(+0.24%)
Apr 22, 2010 56.18 57.71 55.87 57.55 1,890,823 +0.92(+1.62%)
Apr 21, 2010 56.63 56.99 55.96 56.63 9,809 +0.39(+0.69%)
Apr 20, 2010 55.75 56.24 55.32 56.24 1,554,038 +0.76(+1.37%)
Apr 19, 2010 54.75 55.89 54.74 55.48 1,871,872 +0.36(+0.65%)
Apr 16, 2010 55.96 56.53 55.07 55.12 2,817,909 -0.85(-1.51%)
Apr 15, 2010 56.87 57.19 55.93 55.96 1,933,725 -1.14(-2.00%)
Apr 14, 2010 57.20 57.32 56.70 57.10 1,758,816 -0.01(-0.01%)
Apr 13, 2010 56.41 57.28 56.26 57.11 1,963,148 +0.75(+1.33%)
Apr 12, 2010 56.66 56.86 56.25 56.36 1,476,774 -0.42(-0.74%)
Apr 09, 2010 55.96 56.84 55.78 56.78 1,586,330 +0.95(+1.70%)
Apr 08, 2010 55.85 56.08 55.58 55.83 1,624,466 -0.08(-0.14%)
Apr 07, 2010 56.65 56.96 55.76 55.91 2,194,347 -0.91(-1.61%)
Apr 06, 2010 55.92 57.10 55.79 56.82 1,998,878 +0.40(+0.70%)
Apr 05, 2010 55.69 56.49 55.54 56.42 1,751,121 +0.98(+1.77%)
Apr 01, 2010 55.47 55.44 55.44 55.44 1,690,824 +0.25(+0.45%)
Mar 31, 2010 55.59 55.91 55.15 55.19 2,489,655 -0.70(-1.26%)
Mar 30, 2010 55.65 56.12 55.53 55.90 2,119,226 +0.31(+0.56%)
Mar 29, 2010 55.50 55.70 55.20 55.58 1,692,899 +0.30(+0.54%)
Mar 26, 2010 55.38 55.61 54.86 55.28 2,381,179 +0.02(+0.04%)
Mar 25, 2010 55.95 56.52 55.17 55.26 2,767,232 -0.50(-0.89%)
Mar 24, 2010 55.26 56.11 55.10 55.76 2,568,307 +0.48(+0.87%)
Mar 23, 2010 54.82 55.38 54.36 55.28 1,787,697 +0.20(+0.37%)
Mar 22, 2010 54.30 55.25 54.23 55.07 1,981,206 +0.53(+0.97%)
Mar 19, 2010 55.22 55.34 54.50 54.55 2,253,550 -0.55(-0.99%)
Mar 18, 2010 54.76 55.19 54.65 55.09 1,483,275 +0.05(+0.09%)
Mar 17, 2010 54.54 55.21 54.32 55.04 1,958,440 +0.59(+1.09%)
Mar 16, 2010 53.46 54.58 53.28 54.45 1,870,099 +1.11(+2.08%)
Mar 15, 2010 52.99 53.52 52.86 53.34 1,164,287 -0.05(-0.10%)
Mar 12, 2010 53.11 53.57 52.95 53.39 1,882,087 +0.50(+0.95%)
Mar 11, 2010 52.48 52.90 51.98 52.89 2,232,127 +0.59(+1.14%)
Mar 10, 2010 52.26 52.46 51.83 52.30 1,857,613 +0.07(+0.14%)
Mar 09, 2010 52.05 52.58 51.81 52.22 2,086,236 +0.07(+0.13%)
Mar 08, 2010 52.14 52.55 51.92 52.16 1,949,512 +0.10(+0.18%)
Mar 05, 2010 51.44 52.14 51.32 52.06 2,402,155 +0.94(+1.84%)
Mar 04, 2010 50.50 51.21 50.46 51.12 1,845,722 +0.63(+1.24%)
Mar 03, 2010 50.62 51.00 50.47 50.50 1,798,955 -0.21(-0.41%)
Mar 02, 2010 50.69 51.49 50.56 50.71 2,199,466 +0.31(+0.61%)
Mar 01, 2010 49.69 50.74 49.47 50.40 3,100,826 +1.45(+2.96%)
Feb 26, 2010 48.89 49.57 48.63 48.95 2,867,204 +0.17(+0.34%)
Feb 25, 2010 48.10 48.83 47.85 48.78 1,833,090 +0.23(+0.47%)
Feb 24, 2010 48.08 48.59 47.83 48.56 2,153,583 +0.71(+1.49%)
Feb 23, 2010 48.32 48.73 47.75 47.84 2,763,179 -0.60(-1.24%)
Feb 22, 2010 48.78 48.97 48.23 48.44 2,040,977 -0.21(-0.44%)
Feb 19, 2010 47.73 48.91 47.60 48.66 2,771,645 +1.04(+2.19%)
Feb 18, 2010 46.75 47.81 46.75 47.62 2,089,757 +0.71(+1.52%)
Feb 17, 2010 46.76 47.11 46.57 46.90 2,089,146 +0.40(+0.86%)
Feb 16, 2010 45.59 46.60 45.75 46.50 2,790,775 +0.91(+2.00%)
Feb 12, 2010 45.14 45.59 45.59 45.59 2,224,792 -0.11(-0.25%)
Feb 11, 2010 45.23 45.74 44.82 45.70 1,903,887 +0.41(+0.91%)
Feb 10, 2010 45.09 45.80 44.51 45.29 1,855,238 +0.14(+0.32%)
Feb 09, 2010 45.72 45.85 44.87 45.15 2,472,868 -0.99(-2.14%)
Feb 08, 2010 46.19 46.52 45.19 46.14 2,571,637 -0.10(-0.21%)
Feb 05, 2010 45.79 46.50 45.13 46.23 3,492,381 +0.57(+1.24%)
Feb 04, 2010 47.22 47.54 45.60 45.67 4,647,996 -1.86(-3.92%)
Feb 03, 2010 48.07 48.10 47.49 47.53 1,774,559 -0.79(-1.64%)
Feb 02, 2010 48.06 48.48 47.59 48.32 2,337,146 +0.40(+0.83%)
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.