Skip to main content

Public Storage (NY: PSA )

289.20 +1.10 (+0.38%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 112.44 112.78 111.09 112.00 1,393,291 -0.44(-0.39%)
Oct 30, 2013 113.78 114.14 112.13 112.44 1,095,871 -1.33(-1.17%)
Oct 29, 2013 115.70 115.70 113.29 113.78 816,030 -1.84(-1.60%)
Oct 28, 2013 116.63 116.63 114.19 115.62 969,414 -1.27(-1.08%)
Oct 25, 2013 115.52 116.89 114.88 116.89 970,856 +1.60(+1.39%)
Oct 24, 2013 115.01 115.60 114.74 115.29 628,774 +0.28(+0.24%)
Oct 23, 2013 114.54 115.04 113.66 115.02 569,250 +0.03(+0.02%)
Oct 22, 2013 114.46 115.04 113.52 114.99 1,022,461 +0.46(+0.40%)
Oct 21, 2013 115.35 115.47 113.67 114.53 875,703 -0.95(-0.82%)
Oct 18, 2013 116.47 116.47 114.96 115.48 861,825 -0.27(-0.23%)
Oct 17, 2013 113.82 116.02 113.52 115.75 782,850 +1.20(+1.05%)
Oct 16, 2013 112.97 114.69 112.66 114.55 970,913 +2.31(+2.06%)
Oct 15, 2013 111.84 113.06 111.70 112.23 597,218 -0.17(-0.15%)
Oct 14, 2013 112.66 112.85 111.74 112.40 673,372 -0.56(-0.50%)
Oct 11, 2013 111.14 113.00 110.93 112.97 448,390 +1.40(+1.26%)
Oct 10, 2013 109.89 111.61 109.22 111.56 560,271 +2.87(+2.64%)
Oct 09, 2013 108.65 109.78 108.24 108.69 519,383 +0.13(+0.12%)
Oct 08, 2013 109.55 110.02 108.43 108.56 567,682 -1.05(-0.96%)
Oct 07, 2013 108.53 110.43 107.49 109.61 763,805 +0.44(+0.40%)
Oct 04, 2013 108.70 109.89 108.19 109.17 785,726 +0.52(+0.48%)
Oct 03, 2013 109.41 109.92 107.52 108.66 833,228 -1.15(-1.05%)
Oct 02, 2013 108.80 109.85 108.39 109.81 726,803 +0.64(+0.59%)
Oct 01, 2013 107.99 110.47 107.58 109.17 908,011 +1.48(+1.37%)
Sep 30, 2013 108.63 109.30 107.36 107.69 978,759 -1.37(-1.25%)
Sep 27, 2013 109.05 109.93 108.53 109.06 625,195 -0.28(-0.26%)
Sep 26, 2013 109.17 109.57 108.62 109.34 498,322 +0.50(+0.46%)
Sep 25, 2013 107.82 108.92 107.79 108.85 832,468 +1.21(+1.12%)
Sep 24, 2013 108.83 108.94 107.51 107.64 1,136,028 -1.19(-1.09%)
Sep 23, 2013 109.91 109.91 108.56 108.83 1,120,889 -1.07(-0.97%)
Sep 20, 2013 111.82 112.30 109.89 109.89 1,435,961 -1.45(-1.31%)
Sep 19, 2013 110.95 112.89 110.62 111.35 1,142,452 +0.25(+0.22%)
Sep 18, 2013 106.52 111.17 105.51 111.10 1,426,071 +4.76(+4.47%)
Sep 17, 2013 105.86 106.72 105.78 106.34 526,586 +0.63(+0.60%)
Sep 16, 2013 106.47 106.59 105.17 105.71 735,766 +1.05(+1.01%)
Sep 13, 2013 104.43 104.81 104.17 104.66 394,571 +0.06(+0.06%)
Sep 12, 2013 105.41 106.01 104.19 104.60 789,160 -0.80(-0.76%)
Sep 11, 2013 105.53 105.53 104.49 105.40 602,971 +0.34(+0.33%)
Sep 10, 2013 104.78 105.14 103.96 105.06 742,631 +0.64(+0.62%)
Sep 09, 2013 101.85 104.42 101.61 104.41 987,706 +2.58(+2.54%)
Sep 06, 2013 101.86 103.03 101.23 101.83 808,611 +1.17(+1.16%)
Sep 05, 2013 101.34 101.68 100.52 100.66 512,522 -0.86(-0.85%)
Sep 04, 2013 101.43 102.32 100.93 101.52 1,283,384 +0.10(+0.10%)
Sep 03, 2013 102.43 103.02 100.12 101.42 1,069,967 -0.18(-0.18%)
Aug 30, 2013 101.97 102.31 101.22 101.60 951,410 -0.09(-0.09%)
Aug 29, 2013 101.42 101.89 100.60 101.69 663,133 +0.11(+0.10%)
Aug 28, 2013 102.32 102.41 101.05 101.58 885,411 -0.77(-0.75%)
Aug 27, 2013 102.57 102.81 101.02 102.36 1,083,957 -1.08(-1.04%)
Aug 26, 2013 105.00 105.39 103.21 103.43 781,588 -1.50(-1.43%)
Aug 23, 2013 104.74 105.41 104.30 104.93 759,928 +0.24(+0.23%)
Aug 22, 2013 104.80 105.00 103.35 104.69 778,564 +0.15(+0.14%)
Aug 21, 2013 103.84 106.25 103.05 104.54 1,141,476 +0.46(+0.44%)
Aug 20, 2013 102.05 104.46 102.05 104.08 1,031,756 +2.04(+2.00%)
Aug 19, 2013 103.01 103.35 101.94 102.04 1,159,492 -0.41(-0.40%)
Aug 16, 2013 104.33 104.72 102.38 102.45 1,024,123 -2.32(-2.21%)
Aug 15, 2013 105.14 105.78 103.91 104.76 674,286 -1.42(-1.34%)
Aug 14, 2013 106.72 106.94 105.92 106.19 419,110 -0.40(-0.37%)
Aug 13, 2013 108.16 108.16 106.05 106.59 632,571 -1.14(-1.06%)
Aug 12, 2013 108.24 108.49 106.90 107.72 439,089 -0.84(-0.78%)
Aug 09, 2013 107.33 109.31 107.28 108.57 819,216 +1.12(+1.04%)
Aug 08, 2013 108.45 108.76 106.82 107.45 737,527 -0.80(-0.74%)
Aug 07, 2013 107.74 108.46 107.08 108.25 919,001 +0.33(+0.31%)
Aug 06, 2013 107.78 108.29 107.38 107.92 492,154 -0.01(-0.01%)
Aug 05, 2013 106.65 108.15 106.64 107.92 693,933 +0.97(+0.90%)
Aug 02, 2013 107.19 108.06 106.47 106.96 1,041,209 -0.37(-0.34%)
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.