Public Storage (NY: PSA )

353.22 -2.12 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 53.15 53.65 51.76 52.51 479,300 -0.67(-1.26%)
Jan 28, 2005 52.96 53.30 52.87 53.18 376,000 +0.47(+0.89%)
Jan 27, 2005 53.10 53.33 52.50 52.71 503,700 -0.74(-1.38%)
Jan 26, 2005 53.16 53.56 53.04 53.45 425,200 +0.28(+0.53%)
Jan 25, 2005 54.25 54.60 53.00 53.17 426,800 -1.12(-2.06%)
Jan 24, 2005 54.50 54.79 54.16 54.29 372,300 -0.21(-0.39%)
Jan 21, 2005 54.55 54.94 54.23 54.50 317,400 -0.05(-0.09%)
Jan 20, 2005 54.75 55.14 54.20 54.55 293,800 -0.21(-0.38%)
Jan 19, 2005 54.60 55.64 54.16 54.76 819,900 -0.31(-0.56%)
Jan 18, 2005 54.30 55.07 54.10 55.07 460,700 +1.83(+3.44%)
Jan 14, 2005 53.03 53.40 52.57 53.24 334,700 +0.32(+0.60%)
Jan 13, 2005 52.55 53.93 52.55 52.92 342,200 +0.31(+0.59%)
Jan 12, 2005 52.55 53.00 51.70 52.61 376,900 -0.01(-0.02%)
Jan 11, 2005 52.85 53.32 52.62 52.62 540,700 -0.23(-0.44%)
Jan 10, 2005 52.80 53.07 52.55 52.85 301,200 -0.20(-0.38%)
Jan 07, 2005 53.00 53.23 52.60 53.05 243,000 +0.25(+0.47%)
Jan 06, 2005 52.60 53.73 52.60 52.80 458,100 +0.15(+0.28%)
Jan 05, 2005 54.35 54.49 51.50 52.65 700,300 -1.95(-3.57%)
Jan 04, 2005 55.20 55.45 54.35 54.60 396,000 -0.70(-1.27%)
Jan 03, 2005 56.25 56.57 54.75 55.30 376,400 -0.45(-0.81%)
Dec 31, 2004 56.85 57.20 55.71 55.75 543,200 -1.18(-2.07%)
Dec 30, 2004 56.74 56.98 56.55 56.93 91,100 +0.43(+0.76%)
Dec 29, 2004 56.25 56.62 56.23 56.50 138,100 +0.00(+0.00%)
Dec 28, 2004 56.50 56.73 56.22 56.50 238,100 -0.10(-0.18%)
Dec 27, 2004 56.57 57.14 56.35 56.60 137,900 +0.03(+0.05%)
Dec 23, 2004 57.45 57.55 56.57 56.57 168,300 -0.81(-1.41%)
Dec 22, 2004 56.91 57.64 56.91 57.38 191,100 +0.48(+0.84%)
Dec 21, 2004 56.30 57.10 56.30 56.90 217,900 +0.36(+0.64%)
Dec 20, 2004 56.38 56.69 55.97 56.54 158,500 +0.24(+0.43%)
Dec 17, 2004 55.81 56.38 54.95 56.30 584,300 +0.50(+0.90%)
Dec 16, 2004 56.30 56.91 55.80 55.80 188,900 -0.70(-1.24%)
Dec 15, 2004 56.15 56.68 55.62 56.50 262,300 +0.08(+0.14%)
Dec 14, 2004 56.45 56.80 55.95 56.42 203,000 -0.03(-0.05%)
Dec 13, 2004 56.52 56.85 56.23 56.45 173,800 -0.52(-0.91%)
Dec 10, 2004 56.64 57.34 56.64 56.97 188,000 +0.13(+0.23%)
Dec 09, 2004 55.90 56.91 55.56 56.84 251,100 +0.72(+1.28%)
Dec 08, 2004 55.37 56.18 55.35 56.12 387,400 +1.00(+1.81%)
Dec 07, 2004 56.35 56.35 55.05 55.12 246,300 -0.83(-1.48%)
Dec 06, 2004 55.50 56.24 55.50 55.95 240,200 +0.62(+1.12%)
Dec 03, 2004 54.12 55.46 54.12 55.33 209,500 +1.32(+2.44%)
Dec 02, 2004 54.45 54.65 53.85 54.01 230,400 -0.54(-0.99%)
Dec 01, 2004 53.40 54.65 53.10 54.55 211,900 +1.17(+2.19%)
Nov 30, 2004 53.33 53.41 52.90 53.38 267,000 +0.08(+0.15%)
Nov 29, 2004 53.90 54.10 53.04 53.30 255,100 -0.60(-1.11%)
Nov 26, 2004 53.75 54.21 53.61 53.90 84,500 -0.10(-0.19%)
Nov 24, 2004 53.40 54.42 53.40 54.00 251,200 +0.40(+0.75%)
Nov 23, 2004 52.55 53.63 52.53 53.60 232,100 +1.03(+1.96%)
Nov 22, 2004 52.61 53.02 52.52 52.57 457,500 -0.29(-0.55%)
Nov 19, 2004 54.08 54.08 52.86 52.86 417,700 -1.17(-2.17%)
Nov 18, 2004 54.70 55.20 53.44 54.03 667,000 -0.65(-1.19%)
Nov 17, 2004 56.55 56.80 54.32 54.68 345,100 -2.02(-3.56%)
Nov 16, 2004 56.50 57.01 56.50 56.70 594,100 -0.29(-0.51%)
Nov 15, 2004 56.10 57.05 56.02 56.99 251,000 +0.79(+1.41%)
Nov 12, 2004 54.60 56.20 54.60 56.20 271,300 +1.60(+2.93%)
Nov 11, 2004 53.65 54.60 53.65 54.60 233,500 +1.13(+2.11%)
Nov 10, 2004 53.42 53.65 53.25 53.47 197,400 +0.27(+0.51%)
Nov 09, 2004 53.56 53.60 53.15 53.20 203,800 -0.36(-0.67%)
Nov 08, 2004 53.35 53.73 53.25 53.56 296,500 +0.21(+0.39%)
Nov 05, 2004 53.75 53.75 51.95 53.35 327,000 -0.45(-0.84%)
Nov 04, 2004 52.95 54.00 52.87 53.80 190,900 +0.70(+1.32%)
Nov 03, 2004 53.00 53.18 52.71 53.10 126,900 +0.80(+1.53%)
Nov 02, 2004 52.69 52.91 52.08 52.30 145,900 -0.51(-0.97%)
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.