Public Storage (NY: PSA )

311.46 -2.25 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 82.91 81.45 81.45 81.45 1,081,200 -1.40(-1.69%)
Dec 30, 2009 82.61 82.86 82.00 82.85 793,178 +0.23(+0.28%)
Dec 29, 2009 84.33 84.45 82.40 82.62 644,029 -1.24(-1.48%)
Dec 28, 2009 84.07 85.10 83.52 83.86 628,233 -0.27(-0.32%)
Dec 24, 2009 83.48 84.16 83.18 84.13 431,424 +1.28(+1.54%)
Dec 23, 2009 82.17 83.50 81.74 82.85 1,054,479 +0.92(+1.12%)
Dec 22, 2009 80.40 82.07 80.11 81.93 1,280,900 +1.43(+1.78%)
Dec 21, 2009 79.71 80.58 79.42 80.50 962,081 +1.14(+1.44%)
Dec 18, 2009 79.57 79.60 78.16 79.36 1,338,409 +0.00(+0.00%)
Dec 17, 2009 78.87 79.74 78.59 79.36 926,139 +0.17(+0.21%)
Dec 16, 2009 79.00 79.87 78.20 79.19 1,197,093 +0.90(+1.15%)
Dec 15, 2009 78.30 79.12 78.17 78.29 920,073 -0.77(-0.97%)
Dec 14, 2009 78.36 79.18 78.35 79.06 1,063,356 +1.36(+1.75%)
Dec 11, 2009 76.53 77.74 76.38 77.70 1,120,466 +0.89(+1.16%)
Dec 10, 2009 77.14 77.50 76.23 76.81 1,146,047 -0.16(-0.21%)
Dec 09, 2009 77.21 77.64 76.80 76.97 1,226,150 -0.34(-0.44%)
Dec 08, 2009 77.82 78.30 76.98 77.31 1,314,151 -0.76(-0.97%)
Dec 07, 2009 79.66 79.83 77.42 78.07 1,277,154 -1.74(-2.18%)
Dec 04, 2009 79.00 80.32 78.40 79.81 2,063,421 +1.80(+2.31%)
Dec 03, 2009 80.41 81.09 77.72 78.01 1,845,741 -1.97(-2.46%)
Dec 02, 2009 79.81 80.67 79.45 79.98 1,909,066 +0.07(+0.09%)
Dec 01, 2009 80.31 80.31 79.50 79.91 1,530,032 +0.33(+0.41%)
Nov 30, 2009 76.69 79.96 76.18 79.58 2,122,679 +3.14(+4.11%)
Nov 27, 2009 77.44 77.73 76.34 76.44 779,971 -2.37(-3.01%)
Nov 25, 2009 79.49 79.49 78.52 78.81 1,058,153 +0.01(+0.01%)
Nov 24, 2009 79.76 79.76 78.62 78.80 1,385,362 -0.84(-1.05%)
Nov 23, 2009 79.85 80.57 79.15 79.64 1,442,513 +1.04(+1.32%)
Nov 20, 2009 78.75 78.96 78.50 78.60 2,249,565 -0.37(-0.47%)
Nov 19, 2009 79.94 80.08 78.94 78.97 2,529,619 -1.72(-2.13%)
Nov 18, 2009 80.14 80.87 79.32 80.69 1,568,484 +0.78(+0.98%)
Nov 17, 2009 80.76 81.47 79.89 79.91 2,086,762 -1.26(-1.55%)
Nov 16, 2009 80.70 82.02 80.41 81.17 1,790,653 +1.23(+1.54%)
Nov 13, 2009 79.63 80.47 79.02 79.94 1,301,646 +1.15(+1.46%)
Nov 12, 2009 79.40 80.21 78.51 78.79 1,282,640 -0.76(-0.96%)
Nov 11, 2009 79.66 80.58 78.69 79.55 1,856,290 +0.85(+1.08%)
Nov 10, 2009 78.84 79.14 77.88 78.70 1,342,805 -0.45(-0.57%)
Nov 09, 2009 76.57 79.30 76.56 79.15 1,897,045 +3.17(+4.17%)
Nov 06, 2009 76.67 77.33 75.39 75.98 1,711,431 -0.71(-0.93%)
Nov 05, 2009 75.28 76.85 75.24 76.69 1,366,721 +2.00(+2.68%)
Nov 04, 2009 75.79 77.46 74.57 74.69 2,268,998 -0.52(-0.69%)
Nov 03, 2009 73.22 75.24 72.91 75.21 2,225,386 +1.23(+1.66%)
Nov 02, 2009 73.62 74.97 72.02 73.98 2,025,668 +0.38(+0.52%)
Oct 30, 2009 74.08 74.42 71.93 73.60 2,764,599 -1.07(-1.43%)
Oct 29, 2009 72.25 74.77 71.95 74.67 1,841,146 +3.28(+4.59%)
Oct 28, 2009 73.68 74.59 71.33 71.39 2,012,985 -2.60(-3.51%)
Oct 27, 2009 74.27 74.81 73.69 73.99 1,691,430 -0.38(-0.51%)
Oct 26, 2009 74.97 76.09 74.17 74.37 1,945,317 -0.38(-0.51%)
Oct 23, 2009 74.85 75.24 74.32 74.75 1,818,607 +0.07(+0.09%)
Oct 22, 2009 72.84 74.77 71.77 74.68 1,364,398 +1.88(+2.58%)
Oct 21, 2009 73.95 74.97 72.63 72.80 1,773,575 -1.49(-2.01%)
Oct 20, 2009 73.56 74.65 73.52 74.29 1,763,363 -0.02(-0.03%)
Oct 19, 2009 73.76 74.89 73.01 74.31 1,633,848 +1.08(+1.47%)
Oct 16, 2009 72.77 73.85 72.77 73.23 1,683,409 -1.12(-1.51%)
Oct 15, 2009 74.02 74.80 73.81 74.35 1,441,431 +0.74(+1.01%)
Oct 14, 2009 72.79 73.79 72.26 73.61 1,646,538 +2.05(+2.86%)
Oct 13, 2009 72.23 72.49 70.76 71.56 1,087,772 -0.79(-1.09%)
Oct 12, 2009 72.57 73.12 72.09 72.35 662,974 -0.13(-0.18%)
Oct 09, 2009 72.09 72.75 71.14 72.48 1,108,080 +0.30(+0.42%)
Oct 08, 2009 72.60 73.39 71.98 72.18 1,599,869 -0.29(-0.40%)
Oct 07, 2009 72.00 72.72 71.54 72.47 931,461 +0.16(+0.22%)
Oct 06, 2009 72.89 73.82 71.28 72.31 1,114,668 +0.07(+0.10%)
Oct 05, 2009 72.49 73.10 71.59 72.24 1,506,849 +0.56(+0.78%)
Oct 02, 2009 71.71 73.60 70.86 71.68 1,871,521 -1.13(-1.55%)
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.