Skip to main content

Public Storage (NY: PSA )

290.51 +2.41 (+0.84%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.57 17.69 17.52 17.52 735,944 -0.05(-0.27%)
Oct 30, 2002 17.63 17.72 17.38 17.57 517,327 -0.06(-0.34%)
Oct 29, 2002 17.64 17.73 17.44 17.63 551,076 -0.13(-0.74%)
Oct 28, 2002 17.99 18.04 17.70 17.76 2,199,605 -0.11(-0.60%)
Oct 25, 2002 17.78 18.02 17.71 17.87 522,868 +0.09(+0.50%)
Oct 24, 2002 17.81 17.81 17.57 17.78 649,135 -0.03(-0.17%)
Oct 23, 2002 17.81 17.86 17.72 17.81 210,725 -0.06(-0.33%)
Oct 22, 2002 18.08 18.12 17.78 17.87 568,707 -0.21(-1.15%)
Oct 21, 2002 18.08 18.19 18.01 18.08 204,345 +0.00(+0.00%)
Oct 18, 2002 18.09 18.25 18.02 18.08 923,498 -0.02(-0.10%)
Oct 17, 2002 18.09 18.31 18.02 18.09 267,982 +0.15(+0.83%)
Oct 16, 2002 17.99 17.99 17.75 17.94 430,350 -0.16(-0.89%)
Oct 15, 2002 17.89 18.11 17.78 18.11 361,003 +0.51(+2.88%)
Oct 14, 2002 17.71 17.84 17.42 17.60 4,382,420 -0.11(-0.61%)
Oct 11, 2002 17.49 18.34 17.49 17.71 482,905 +0.19(+1.09%)
Oct 10, 2002 17.25 17.54 16.66 17.52 961,949 +0.27(+1.55%)
Oct 09, 2002 17.87 17.93 17.25 17.25 896,129 -0.68(-3.79%)
Oct 08, 2002 18.19 18.25 17.72 17.93 447,309 -0.32(-1.76%)
Oct 07, 2002 18.58 18.64 18.24 18.25 399,790 -0.30(-1.64%)
Oct 04, 2002 18.81 18.84 18.52 18.55 525,890 -0.32(-1.67%)
Oct 03, 2002 18.72 18.87 18.69 18.87 302,235 +0.00(+0.00%)
Oct 02, 2002 18.91 18.91 18.70 18.87 351,433 -0.16(-0.85%)
Oct 01, 2002 19.30 19.30 18.69 19.03 759,451 +0.03(+0.16%)
Sep 30, 2002 19.09 19.11 18.93 19.00 606,318 -0.09(-0.47%)
Sep 27, 2002 19.47 19.47 19.09 19.09 463,092 -0.39(-1.99%)
Sep 26, 2002 18.90 19.47 18.90 19.47 194,774 +0.60(+3.15%)
Sep 25, 2002 19.10 19.12 18.84 18.88 421,283 -0.13(-0.69%)
Sep 24, 2002 19.10 19.10 18.91 19.01 671,635 -0.12(-0.62%)
Sep 23, 2002 19.06 19.21 19.06 19.13 209,382 +0.04(+0.22%)
Sep 20, 2002 19.06 19.18 18.97 19.09 155,315 +0.10(+0.53%)
Sep 19, 2002 18.84 19.08 18.76 18.99 553,595 +0.09(+0.47%)
Sep 18, 2002 19.00 19.00 18.76 18.90 230,874 -0.11(-0.56%)
Sep 17, 2002 18.97 19.12 18.97 19.00 414,063 -0.05(-0.25%)
Sep 16, 2002 19.00 19.09 18.93 19.05 148,935 +0.02(+0.09%)
Sep 13, 2002 18.93 19.08 18.82 19.03 1,061,015 +0.11(+0.60%)
Sep 12, 2002 19.06 19.06 18.89 18.92 1,061,015 -0.16(-0.84%)
Sep 11, 2002 18.86 19.18 18.86 19.08 547,886 -0.11(-0.56%)
Sep 10, 2002 19.47 19.47 19.06 19.19 1,169,988 -0.24(-1.23%)
Sep 09, 2002 19.15 19.47 19.15 19.43 719,657 +0.23(+1.21%)
Sep 06, 2002 19.19 19.24 19.06 19.19 357,645 +0.10(+0.50%)
Sep 05, 2002 19.06 19.24 19.06 19.10 457,215 -0.11(-0.56%)
Sep 04, 2002 19.06 19.36 19.00 19.21 927,864 +0.24(+1.26%)
Sep 03, 2002 19.00 19.30 18.97 18.97 1,048,086 -0.03(-0.16%)
Aug 30, 2002 19.09 19.36 19.00 19.00 813,182 -0.10(-0.50%)
Aug 29, 2002 19.08 19.20 19.02 19.09 469,976 +0.01(+0.03%)
Aug 28, 2002 18.96 19.34 18.96 19.09 664,079 -0.02(-0.09%)
Aug 27, 2002 19.18 19.18 18.82 19.11 514,976 +0.02(+0.09%)
Aug 26, 2002 18.91 19.12 18.91 19.09 396,768 +0.09(+0.47%)
Aug 23, 2002 18.74 19.18 18.74 19.00 656,019 +0.27(+1.43%)
Aug 22, 2002 19.03 19.06 18.73 18.73 711,429 -0.30(-1.57%)
Aug 21, 2002 18.77 19.08 18.76 19.03 29,014,644 +0.24(+1.27%)
Aug 20, 2002 18.83 18.91 18.65 18.79 246,993 -0.26(-1.38%)
Aug 16, 2002 18.61 19.08 18.61 19.05 878,498 +0.32(+1.72%)
Aug 15, 2002 18.97 19.02 18.72 18.73 357,645 -0.15(-0.79%)
Aug 14, 2002 18.65 18.88 18.55 18.88 342,534 +0.24(+1.28%)
Aug 13, 2002 18.85 18.99 18.58 18.64 456,376 -0.36(-1.88%)
Aug 12, 2002 18.84 19.00 18.59 19.00 598,091 -2.13(-10.09%)
Aug 07, 2002 21.23 21.32 21.12 21.13 892,099 -0.10(-0.45%)
Aug 06, 2002 21.62 21.67 21.19 21.23 669,284 -0.40(-1.85%)
Aug 05, 2002 21.64 21.72 21.44 21.62 129,793 +0.05(+0.22%)
Aug 02, 2002 22.18 22.27 21.58 21.58 224,997 -0.70(-3.15%)
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.