Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 120.04 120.13 119.05 119.84 772,846 -0.30(-0.25%)
Apr 29, 2014 120.38 120.67 119.61 120.14 943,727 +0.24(+0.20%)
Apr 28, 2014 119.00 119.91 118.50 119.90 1,101,814 +1.38(+1.16%)
Apr 25, 2014 118.87 118.96 118.25 118.53 753,210 -0.29(-0.25%)
Apr 24, 2014 118.48 118.82 117.97 118.82 561,534 +0.48(+0.40%)
Apr 23, 2014 118.45 118.45 117.64 118.34 1,131,514 +0.00(+0.00%)
Apr 22, 2014 118.05 118.51 117.27 118.34 600,109 +0.10(+0.09%)
Apr 21, 2014 117.88 118.29 117.42 118.24 996,052 +0.60(+0.51%)
Apr 17, 2014 117.12 117.64 117.64 117.64 740,158 +0.14(+0.12%)
Apr 16, 2014 117.11 117.81 116.49 117.49 999,955 +0.80(+0.68%)
Apr 15, 2014 115.91 116.94 115.52 116.69 1,148,354 +0.97(+0.84%)
Apr 14, 2014 115.73 115.88 114.86 115.72 1,013,903 +0.68(+0.59%)
Apr 11, 2014 115.00 116.37 115.00 115.04 999,772 -0.57(-0.50%)
Apr 10, 2014 116.50 117.01 115.45 115.62 1,074,923 -0.55(-0.48%)
Apr 09, 2014 116.99 117.01 115.46 116.17 802,388 -0.85(-0.72%)
Apr 08, 2014 115.83 117.08 115.27 117.02 908,826 +1.09(+0.94%)
Apr 07, 2014 115.81 116.72 115.33 115.93 884,718 +0.16(+0.14%)
Apr 04, 2014 116.31 116.38 115.38 115.77 741,330 +0.16(+0.14%)
Apr 03, 2014 115.97 115.97 115.11 115.62 648,110 -0.43(-0.37%)
Apr 02, 2014 115.47 116.17 115.05 116.05 798,349 +0.31(+0.27%)
Apr 01, 2014 115.19 115.81 114.31 115.73 888,678 +0.68(+0.59%)
Mar 31, 2014 115.12 115.77 114.35 115.05 970,905 +0.31(+0.27%)
Mar 28, 2014 114.76 115.58 114.45 114.73 743,481 +0.30(+0.26%)
Mar 27, 2014 114.48 114.72 113.57 114.44 984,080 -0.16(-0.14%)
Mar 26, 2014 115.50 115.92 114.11 114.60 1,132,059 -0.72(-0.62%)
Mar 25, 2014 115.08 115.53 114.27 115.32 1,133,453 +0.67(+0.58%)
Mar 24, 2014 115.53 115.64 114.39 114.65 976,798 -1.00(-0.86%)
Mar 21, 2014 115.44 116.08 114.44 115.64 2,130,098 +1.21(+1.06%)
Mar 20, 2014 113.68 114.46 112.43 114.44 977,541 +0.48(+0.42%)
Mar 19, 2014 115.22 115.81 113.28 113.96 1,313,068 -1.00(-0.87%)
Mar 18, 2014 114.69 116.08 114.15 114.96 904,935 +0.18(+0.16%)
Mar 17, 2014 115.74 115.86 114.48 114.78 1,006,943 -0.05(-0.04%)
Mar 14, 2014 113.64 115.14 113.64 114.83 1,449,822 +0.70(+0.61%)
Mar 13, 2014 114.20 114.50 113.35 114.13 1,091,388 +0.24(+0.21%)
Mar 12, 2014 113.30 114.04 113.25 113.89 903,702 +0.27(+0.23%)
Mar 11, 2014 113.76 113.88 113.02 113.63 910,764 +0.53(+0.47%)
Mar 10, 2014 113.47 113.64 112.45 113.10 982,811 -0.35(-0.31%)
Mar 07, 2014 114.31 114.31 112.85 113.45 1,209,057 -1.20(-1.05%)
Mar 06, 2014 115.85 116.07 114.57 114.66 1,109,928 -1.25(-1.08%)
Mar 05, 2014 115.62 116.54 115.11 115.90 1,077,614 +0.19(+0.16%)
Mar 04, 2014 114.22 115.82 114.22 115.72 912,272 +1.49(+1.30%)
Mar 03, 2014 113.89 114.42 113.06 114.22 1,122,112 -0.21(-0.18%)
Feb 28, 2014 112.90 114.84 112.90 114.44 1,943,304 +1.67(+1.48%)
Feb 27, 2014 113.24 114.05 112.26 112.77 1,004,421 -0.39(-0.34%)
Feb 26, 2014 112.70 114.22 112.30 113.16 1,372,327 -0.37(-0.33%)
Feb 25, 2014 112.91 114.26 112.81 113.53 1,181,911 +0.65(+0.58%)
Feb 24, 2014 113.08 113.64 112.70 112.88 1,283,116 +0.18(+0.16%)
Feb 21, 2014 112.77 113.41 111.40 112.70 1,791,465 -0.18(-0.16%)
Feb 20, 2014 112.89 113.58 112.14 112.88 1,012,737 +0.18(+0.16%)
Feb 19, 2014 112.99 113.67 112.42 112.71 949,179 -0.31(-0.28%)
Feb 18, 2014 112.00 113.10 111.61 113.02 1,050,694 +0.79(+0.70%)
Feb 14, 2014 111.18 112.23 112.23 112.23 680,519 +0.83(+0.75%)
Feb 13, 2014 110.30 111.86 109.89 111.40 907,750 +0.68(+0.62%)
Feb 12, 2014 110.83 110.83 109.70 110.72 802,266 +0.09(+0.08%)
Feb 11, 2014 109.44 111.60 109.19 110.63 1,082,865 +0.90(+0.82%)
Feb 10, 2014 108.48 109.94 108.14 109.73 1,084,484 +1.22(+1.12%)
Feb 07, 2014 107.55 108.58 107.07 108.51 1,294,151 +1.25(+1.16%)
Feb 06, 2014 106.91 107.33 106.48 107.26 1,253,115 +0.34(+0.32%)
Feb 05, 2014 107.05 107.51 106.47 106.92 1,100,419 -0.45(-0.42%)
Feb 04, 2014 106.06 107.53 105.37 107.37 1,445,491 +1.84(+1.74%)
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.