Public Storage (NY: PSA )

346.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 72.78 74.20 72.78 73.41 923,382 +0.25(+0.34%)
Dec 28, 2007 75.86 76.23 72.48 73.16 1,149,816 -1.81(-2.41%)
Dec 27, 2007 77.13 77.66 74.70 74.97 860,071 -2.62(-3.38%)
Dec 26, 2007 79.00 79.13 77.46 77.59 719,900 -2.13(-2.67%)
Dec 24, 2007 77.00 79.80 77.00 79.72 374,093 +2.74(+3.56%)
Dec 21, 2007 76.00 77.38 75.93 76.98 964,226 +1.48(+1.96%)
Dec 20, 2007 75.62 75.81 73.80 75.50 708,954 +0.29(+0.39%)
Dec 19, 2007 74.67 75.57 73.75 75.21 927,619 +0.70(+0.94%)
Dec 18, 2007 73.78 75.21 72.43 74.51 1,155,171 +1.51(+2.07%)
Dec 17, 2007 72.55 74.05 71.69 73.00 1,313,383 -0.01(-0.01%)
Dec 14, 2007 75.76 76.44 73.00 73.01 1,055,300 -3.53(-4.61%)
Dec 13, 2007 76.57 77.44 74.83 76.54 919,800 -0.41(-0.53%)
Dec 12, 2007 78.59 80.95 75.86 76.95 1,369,974 +0.24(+0.31%)
Dec 11, 2007 82.00 83.00 76.71 76.71 1,378,548 -5.10(-6.23%)
Dec 10, 2007 79.22 81.81 79.12 81.81 721,382 +2.59(+3.27%)
Dec 07, 2007 79.68 80.99 78.95 79.22 947,843 -0.96(-1.20%)
Dec 06, 2007 77.43 80.32 76.80 80.18 950,088 +2.63(+3.39%)
Dec 05, 2007 74.86 77.56 74.86 77.55 1,050,420 +3.25(+4.37%)
Dec 04, 2007 75.94 76.76 74.30 74.30 877,251 -1.94(-2.54%)
Dec 03, 2007 76.73 77.24 75.70 76.24 1,001,303 -1.10(-1.42%)
Nov 30, 2007 76.76 78.79 76.76 77.34 1,662,778 +1.34(+1.76%)
Nov 29, 2007 75.79 77.02 74.33 76.00 1,090,759 -0.19(-0.25%)
Nov 28, 2007 74.24 76.57 74.24 76.19 1,630,719 +2.13(+2.88%)
Nov 27, 2007 72.07 74.06 71.73 74.06 2,132,770 +2.22(+3.09%)
Nov 26, 2007 74.13 75.45 71.54 71.84 1,356,303 -4.41(-5.78%)
Nov 23, 2007 75.15 76.75 75.12 76.25 467,100 +1.53(+2.05%)
Nov 21, 2007 73.00 74.95 72.51 74.72 1,346,600 +0.76(+1.03%)
Nov 20, 2007 74.31 76.36 72.47 73.96 1,761,900 -0.49(-0.66%)
Nov 19, 2007 74.89 75.92 74.13 74.45 1,071,181 -0.74(-0.98%)
Nov 16, 2007 77.20 77.36 74.44 75.19 1,318,100 -1.34(-1.75%)
Nov 15, 2007 76.11 77.94 75.37 76.53 1,179,347 -0.59(-0.77%)
Nov 14, 2007 78.89 79.85 76.78 77.12 1,011,200 -1.69(-2.14%)
Nov 13, 2007 77.03 79.04 76.69 78.81 1,258,100 +2.61(+3.43%)
Nov 12, 2007 75.36 77.92 75.15 76.20 1,512,200 +1.12(+1.49%)
Nov 09, 2007 70.29 76.72 70.29 75.08 2,106,759 +3.13(+4.35%)
Nov 08, 2007 71.50 72.76 70.64 71.95 1,165,185 +1.07(+1.51%)
Nov 07, 2007 73.92 73.92 70.88 70.88 1,131,230 -3.39(-4.56%)
Nov 06, 2007 74.59 74.93 72.76 74.27 839,860 -0.26(-0.35%)
Nov 05, 2007 74.25 75.75 74.10 74.53 1,049,061 -1.24(-1.64%)
Nov 02, 2007 76.63 77.00 74.19 75.77 1,466,600 -1.15(-1.50%)
Nov 01, 2007 80.00 80.10 76.24 76.92 1,356,700 -4.05(-5.00%)
Oct 31, 2007 79.35 80.97 78.63 80.97 1,157,000 +1.82(+2.30%)
Oct 30, 2007 79.04 80.07 78.40 79.15 553,400 +0.77(+0.98%)
Oct 29, 2007 78.70 79.42 77.46 78.38 926,000 -0.10(-0.13%)
Oct 26, 2007 78.67 79.53 77.26 78.48 655,800 +0.46(+0.59%)
Oct 25, 2007 77.57 78.71 76.41 78.02 863,000 +0.31(+0.40%)
Oct 24, 2007 76.97 77.89 75.07 77.71 821,200 +0.24(+0.31%)
Oct 23, 2007 76.87 77.92 76.38 77.47 640,500 +0.92(+1.20%)
Oct 22, 2007 75.11 76.71 74.46 76.55 1,127,700 +0.88(+1.16%)
Oct 19, 2007 77.80 77.83 75.48 75.67 1,205,000 -2.45(-3.14%)
Oct 18, 2007 77.80 79.26 76.31 78.12 463,000 -0.20(-0.26%)
Oct 17, 2007 79.27 79.36 76.18 78.32 612,900 -0.32(-0.41%)
Oct 16, 2007 80.71 80.71 78.56 78.64 739,500 -2.06(-2.55%)
Oct 15, 2007 82.95 83.03 80.46 80.70 555,900 -1.95(-2.36%)
Oct 12, 2007 83.15 83.25 81.93 82.65 717,000 -0.10(-0.12%)
Oct 11, 2007 83.96 84.86 82.48 82.75 664,900 -1.13(-1.35%)
Oct 10, 2007 84.10 84.26 82.93 83.88 553,300 -0.22(-0.26%)
Oct 09, 2007 83.70 84.10 81.80 84.10 708,300 +0.97(+1.17%)
Oct 08, 2007 83.76 84.13 82.76 83.13 487,356 -2.32(-2.72%)
Oct 05, 2007 83.90 85.58 83.76 85.45 1,011,700 +1.84(+2.20%)
Oct 04, 2007 83.39 83.85 82.34 83.61 908,000 +0.88(+1.06%)
Oct 03, 2007 82.58 83.43 82.00 82.73 784,100 -0.22(-0.27%)
Oct 02, 2007 80.82 83.00 80.82 82.95 771,900 +2.05(+2.53%)
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.