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 (%)
Oct 29, 2004 31.06 31.39 31.03 31.12 285,277 -0.09(-0.29%)
Oct 28, 2004 30.79 31.21 30.69 31.21 762,473 +0.42(+1.35%)
Oct 27, 2004 30.67 31.08 30.67 30.79 377,123 +0.12(+0.39%)
Oct 26, 2004 30.67 30.71 30.42 30.67 798,910 +0.06(+0.19%)
Oct 25, 2004 30.84 30.84 30.51 30.61 203,337 -0.14(-0.45%)
Oct 22, 2004 31.03 31.17 30.56 30.75 329,772 -0.34(-1.09%)
Oct 21, 2004 30.93 31.23 30.81 31.09 262,273 +0.28(+0.91%)
Oct 20, 2004 30.75 31.03 30.43 30.81 351,601 -0.04(-0.12%)
Oct 19, 2004 31.09 31.49 30.84 30.84 257,740 -0.32(-1.01%)
Oct 18, 2004 30.90 31.21 30.79 31.16 344,548 +0.26(+0.85%)
Oct 15, 2004 30.52 30.96 30.52 30.90 333,634 +0.23(+0.76%)
Oct 14, 2004 30.12 30.67 30.06 30.67 310,799 +0.46(+1.52%)
Oct 13, 2004 30.52 30.53 30.13 30.21 206,359 -0.38(-1.23%)
Oct 12, 2004 30.14 30.58 29.97 30.58 373,932 +0.41(+1.34%)
Oct 11, 2004 30.13 30.21 30.09 30.18 246,658 -0.07(-0.24%)
Oct 08, 2004 30.15 30.44 30.08 30.25 231,882 +0.17(+0.57%)
Oct 07, 2004 30.47 30.49 29.97 30.08 277,049 -0.38(-1.23%)
Oct 06, 2004 30.20 30.46 30.20 30.45 212,404 +0.19(+0.63%)
Oct 05, 2004 30.14 30.37 29.71 30.26 242,292 +0.08(+0.28%)
Oct 04, 2004 30.07 30.51 30.06 30.18 382,496 +0.14(+0.48%)
Oct 01, 2004 29.63 30.43 29.54 30.03 452,178 +0.52(+1.78%)
Sep 30, 2004 29.48 29.78 29.37 29.51 471,487 +0.01(+0.02%)
Sep 29, 2004 29.47 29.50 29.31 29.50 262,945 +0.03(+0.10%)
Sep 28, 2004 29.19 29.55 29.16 29.47 294,008 +0.19(+0.65%)
Sep 27, 2004 29.63 29.71 29.19 29.28 211,733 -0.20(-0.67%)
Sep 24, 2004 29.37 29.69 29.37 29.48 344,884 +0.05(+0.16%)
Sep 23, 2004 29.78 29.90 29.43 29.43 385,518 -0.47(-1.57%)
Sep 22, 2004 30.14 30.22 29.87 29.90 194,438 -0.39(-1.28%)
Sep 21, 2004 30.31 30.39 30.13 30.29 304,082 +0.13(+0.43%)
Sep 20, 2004 30.52 30.61 30.16 30.16 356,470 -0.44(-1.44%)
Sep 17, 2004 30.87 30.89 30.60 30.60 490,461 -0.21(-0.68%)
Sep 16, 2004 30.08 30.81 30.02 30.81 428,839 +0.83(+2.76%)
Sep 15, 2004 29.70 30.09 29.66 29.98 355,798 +0.28(+0.94%)
Sep 14, 2004 30.29 30.30 29.70 29.70 377,626 -0.61(-2.02%)
Sep 13, 2004 30.08 30.31 30.08 30.31 564,509 -0.10(-0.33%)
Sep 10, 2004 30.21 30.51 30.03 30.42 467,626 +0.06(+0.20%)
Sep 09, 2004 30.91 30.91 30.33 30.36 845,588 -0.64(-2.07%)
Sep 08, 2004 31.20 31.37 30.97 31.00 554,267 -0.29(-0.91%)
Sep 07, 2004 30.77 31.32 30.77 31.28 283,765 +0.43(+1.39%)
Sep 03, 2004 30.70 30.95 30.59 30.86 330,612 +0.07(+0.23%)
Sep 02, 2004 30.43 30.86 30.43 30.78 327,086 +0.39(+1.27%)
Sep 01, 2004 30.25 30.45 29.96 30.40 368,727 +0.11(+0.37%)
Aug 31, 2004 30.27 30.28 30.09 30.28 551,748 +0.08(+0.28%)
Aug 30, 2004 30.24 30.28 30.12 30.20 457,215 +0.02(+0.08%)
Aug 27, 2004 30.20 30.44 30.17 30.18 480,387 -0.11(-0.35%)
Aug 26, 2004 30.20 30.30 30.05 30.28 413,223 +0.00(+0.00%)
Aug 25, 2004 30.46 30.55 30.20 30.28 408,186 -0.23(-0.74%)
Aug 24, 2004 30.02 30.53 30.02 30.51 601,281 +0.45(+1.51%)
Aug 23, 2004 29.63 30.09 29.45 30.06 660,385 +0.43(+1.45%)
Aug 20, 2004 29.36 29.63 29.33 29.63 823,424 +0.43(+1.47%)
Aug 19, 2004 29.48 29.55 29.12 29.20 398,111 -0.38(-1.29%)
Aug 18, 2004 29.15 29.63 29.05 29.58 279,232 +0.43(+1.49%)
Aug 17, 2004 28.96 29.17 28.96 29.15 364,865 +0.25(+0.87%)
Aug 16, 2004 28.43 28.90 28.43 28.90 399,119 +0.51(+1.80%)
Aug 13, 2004 28.38 28.43 28.25 28.38 207,367 +0.04(+0.13%)
Aug 12, 2004 28.53 28.55 28.28 28.35 165,558 -0.24(-0.83%)
Aug 11, 2004 28.61 28.62 28.40 28.59 333,634 +0.00(+0.00%)
Aug 10, 2004 28.44 28.62 28.35 28.59 596,747 +0.26(+0.90%)
Aug 09, 2004 28.68 28.68 28.29 28.33 558,800 -0.29(-1.00%)
Aug 06, 2004 28.32 28.90 28.32 28.62 414,566 +0.24(+0.84%)
Aug 05, 2004 28.75 28.75 28.27 28.38 342,366 -0.45(-1.55%)
Aug 04, 2004 28.41 28.83 28.26 28.83 329,269 +0.30(+1.04%)
Aug 03, 2004 28.20 28.59 28.12 28.53 261,601 +0.36(+1.27%)
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.