Public Storage (NY: PSA )

352.70 -0.15 (-0.04%)
Streaming Delayed Price Updated: 11:00 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 82.09 83.23 81.65 82.19 1,707,596 +0.28(+0.34%)
Feb 25, 2010 80.77 81.99 80.34 81.91 1,091,718 +0.38(+0.47%)
Feb 24, 2010 80.73 81.58 80.31 81.53 1,282,591 +1.20(+1.49%)
Feb 23, 2010 81.14 81.83 80.18 80.33 1,645,643 -1.01(-1.24%)
Feb 22, 2010 81.90 82.22 80.98 81.34 1,215,527 -0.36(-0.44%)
Feb 19, 2010 80.15 82.13 79.92 81.70 1,650,685 +1.75(+2.19%)
Feb 18, 2010 78.50 80.28 78.49 79.95 1,244,579 +1.20(+1.52%)
Feb 17, 2010 78.52 79.11 78.19 78.75 1,244,215 +0.67(+0.86%)
Feb 16, 2010 76.55 78.24 76.81 78.08 1,662,078 +1.53(+2.00%)
Feb 12, 2010 75.79 76.55 76.55 76.55 1,325,000 -0.19(-0.25%)
Feb 11, 2010 75.94 76.80 75.26 76.74 1,133,882 +0.69(+0.91%)
Feb 10, 2010 75.71 76.90 74.74 76.05 1,104,908 +0.24(+0.32%)
Feb 09, 2010 76.77 76.98 75.34 75.81 1,472,745 -1.66(-2.14%)
Feb 08, 2010 77.56 78.11 75.87 77.47 1,531,568 -0.16(-0.21%)
Feb 05, 2010 76.88 78.07 75.78 77.63 2,079,927 +0.95(+1.24%)
Feb 04, 2010 79.28 79.82 76.57 76.68 2,768,167 -3.13(-3.92%)
Feb 03, 2010 80.71 80.77 79.74 79.81 1,056,859 -1.33(-1.64%)
Feb 02, 2010 80.70 81.40 79.91 81.14 1,391,914 +0.67(+0.83%)
Feb 01, 2010 79.51 81.06 79.45 80.47 1,303,142 +1.29(+1.63%)
Jan 29, 2010 78.77 80.34 78.54 79.18 1,834,344 +0.63(+0.80%)
Jan 28, 2010 80.27 80.61 77.58 78.55 1,664,258 -1.41(-1.76%)
Jan 27, 2010 78.53 80.00 77.52 79.96 1,669,862 +1.63(+2.08%)
Jan 26, 2010 78.14 79.56 78.05 78.33 1,222,851 -0.43(-0.55%)
Jan 25, 2010 78.57 79.29 77.07 78.76 1,502,559 +1.09(+1.40%)
Jan 22, 2010 78.72 79.43 77.50 77.67 2,070,064 -1.07(-1.36%)
Jan 21, 2010 79.93 80.25 78.43 78.74 1,944,211 -1.01(-1.27%)
Jan 20, 2010 80.21 80.36 79.11 79.75 1,262,251 -0.89(-1.10%)
Jan 19, 2010 78.90 80.72 78.85 80.64 1,330,715 +1.67(+2.11%)
Jan 15, 2010 78.89 78.97 78.97 78.97 1,438,600 -0.15(-0.19%)
Jan 14, 2010 79.35 79.55 78.55 79.12 785,013 -0.40(-0.50%)
Jan 13, 2010 78.09 79.65 77.75 79.52 1,346,350 +1.54(+1.97%)
Jan 12, 2010 78.46 79.15 77.51 77.98 1,694,763 -1.29(-1.63%)
Jan 11, 2010 79.24 80.12 78.29 79.27 1,356,612 +0.54(+0.69%)
Jan 08, 2010 79.64 80.00 78.20 78.73 1,281,029 -1.46(-1.82%)
Jan 07, 2010 79.88 80.76 78.93 80.19 1,284,053 -0.11(-0.14%)
Jan 06, 2010 80.73 81.42 80.02 80.30 832,315 -0.49(-0.61%)
Jan 05, 2010 79.87 80.93 79.23 80.79 1,130,906 +0.66(+0.82%)
Jan 04, 2010 81.76 82.13 79.51 80.13 1,579,027 -1.32(-1.62%)
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%)
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.