Skip to main content

Public Storage (NY: PSA )

259.45 -3.48 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 93.71 94.87 93.54 94.79 432,893 +0.88(+0.94%)
Dec 28, 2012 94.10 94.78 93.70 93.90 529,916 -0.60(-0.63%)
Dec 27, 2012 94.36 94.85 93.47 94.50 703,329 -0.01(-0.01%)
Dec 26, 2012 95.58 95.63 94.23 94.51 830,693 -0.98(-1.02%)
Dec 24, 2012 95.02 96.06 94.59 95.48 401,409 +0.42(+0.44%)
Dec 21, 2012 95.71 95.97 94.96 95.06 1,634,096 -0.60(-0.62%)
Dec 20, 2012 94.24 95.72 94.02 95.66 1,094,801 +1.46(+1.55%)
Dec 19, 2012 93.90 94.73 93.80 94.20 1,284,469 +0.09(+0.09%)
Dec 18, 2012 92.96 94.12 92.76 94.11 1,749,237 +0.90(+0.97%)
Dec 17, 2012 92.05 93.22 91.79 93.21 1,223,736 +1.51(+1.64%)
Dec 14, 2012 92.04 92.04 91.19 91.71 894,056 +0.37(+0.41%)
Dec 13, 2012 92.19 92.22 90.76 91.33 1,232,559 -0.88(-0.96%)
Dec 12, 2012 92.73 92.76 91.57 92.22 813,920 -0.31(-0.34%)
Dec 11, 2012 92.51 92.94 92.17 92.53 963,377 +0.23(+0.25%)
Dec 10, 2012 92.13 93.05 91.96 92.30 787,316 -0.14(-0.15%)
Dec 07, 2012 91.98 92.69 91.77 92.44 1,038,133 +0.43(+0.47%)
Dec 06, 2012 91.98 92.48 91.74 92.01 946,030 +0.07(+0.08%)
Dec 05, 2012 92.61 92.61 91.76 91.94 938,566 -0.62(-0.67%)
Dec 04, 2012 92.93 93.60 92.46 92.56 1,179,618 +1.21(+1.32%)
Nov 30, 2012 91.89 92.69 91.34 91.35 2,438,432 -0.42(-0.45%)
Nov 29, 2012 93.27 93.36 91.16 91.76 1,718,880 -0.68(-0.74%)
Nov 28, 2012 92.61 92.86 91.72 92.44 1,001,750 -0.25(-0.27%)
Nov 27, 2012 93.43 93.43 91.96 92.70 1,517,685 -1.68(-1.78%)
Nov 26, 2012 93.98 94.81 93.33 94.37 734,304 +0.02(+0.02%)
Nov 23, 2012 94.11 94.59 93.59 94.35 282,425 +0.64(+0.68%)
Nov 21, 2012 94.09 94.16 93.31 93.72 665,357 -0.16(-0.17%)
Nov 20, 2012 93.80 93.93 92.91 93.87 1,438,758 -0.27(-0.28%)
Nov 19, 2012 94.20 95.30 93.82 94.14 1,044,293 +0.70(+0.75%)
Nov 16, 2012 93.79 94.02 92.57 93.44 2,129,973 -0.25(-0.27%)
Nov 15, 2012 94.30 94.92 93.19 93.69 1,294,305 -0.49(-0.52%)
Nov 14, 2012 95.45 95.74 93.84 94.18 1,253,645 -1.20(-1.26%)
Nov 13, 2012 93.95 96.24 93.89 95.38 1,475,854 +1.02(+1.08%)
Nov 12, 2012 94.67 94.96 93.93 94.36 806,329 -0.27(-0.29%)
Nov 09, 2012 91.99 95.67 91.65 94.63 1,778,773 +2.46(+2.66%)
Nov 08, 2012 92.56 93.21 91.98 92.18 1,560,099 -0.92(-0.99%)
Nov 07, 2012 91.35 94.07 91.13 93.10 2,172,037 +1.50(+1.64%)
Nov 06, 2012 90.97 91.95 90.97 91.60 1,720,360 +0.64(+0.71%)
Nov 05, 2012 91.02 91.45 90.05 90.96 636,339 -0.17(-0.19%)
Nov 02, 2012 90.63 92.26 90.63 91.13 804,391 +0.27(+0.30%)
Nov 01, 2012 90.42 91.28 90.42 90.85 1,295,596 +0.81(+0.90%)
Oct 31, 2012 88.98 90.38 88.63 90.04 1,386,323 +1.34(+1.52%)
Oct 26, 2012 89.11 88.70 88.70 88.70 698,064 -0.40(-0.44%)
Oct 25, 2012 89.93 90.19 88.54 89.09 900,588 -0.50(-0.56%)
Oct 24, 2012 89.31 89.84 88.96 89.59 937,566 +0.54(+0.61%)
Oct 23, 2012 87.73 89.30 87.73 89.05 829,462 -0.59(-0.66%)
Oct 19, 2012 88.86 90.27 88.86 89.65 1,149,475 +0.19(+0.22%)
Oct 18, 2012 89.07 89.81 88.90 89.45 928,101 +0.34(+0.38%)
Oct 17, 2012 89.31 89.46 88.41 89.11 926,072 -0.40(-0.44%)
Oct 16, 2012 89.13 90.05 89.13 89.51 415,410 +0.36(+0.40%)
Oct 15, 2012 88.85 89.40 88.47 89.15 824,210 +0.47(+0.53%)
Oct 12, 2012 89.38 89.96 88.57 88.68 700,538 -0.64(-0.72%)
Oct 11, 2012 90.68 90.77 89.31 89.33 675,166 -0.69(-0.77%)
Oct 10, 2012 90.30 90.40 89.46 90.02 582,473 -0.06(-0.06%)
Oct 09, 2012 90.54 90.93 89.81 90.08 791,385 -0.32(-0.36%)
Oct 08, 2012 90.33 90.72 89.81 90.41 519,798 +0.00(+0.00%)
Oct 05, 2012 90.51 90.95 90.17 90.41 573,955 +0.11(+0.12%)
Oct 04, 2012 91.13 91.23 90.02 90.29 712,780 -0.44(-0.48%)
Oct 03, 2012 90.60 91.61 90.45 90.73 666,217 +0.30(+0.33%)
Oct 02, 2012 90.28 90.63 89.72 90.43 663,189 +0.18(+0.19%)
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.