Public Storage (NY: PSA )

314.51 +0.80 (+0.26%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 151.61 152.53 150.99 151.21 1,259,453 -0.63(-0.41%)
Feb 27, 2013 150.91 153.04 150.61 151.84 513,926 +0.70(+0.46%)
Feb 26, 2013 150.76 151.40 149.79 151.14 562,934 +1.16(+0.77%)
Feb 25, 2013 152.89 153.12 149.98 149.98 461,872 -2.43(-1.59%)
Feb 22, 2013 152.57 153.85 152.02 152.41 530,961 +0.40(+0.26%)
Feb 21, 2013 152.56 152.74 151.21 152.01 617,738 -0.45(-0.30%)
Feb 20, 2013 152.39 154.36 152.39 152.46 634,976 -0.26(-0.17%)
Feb 19, 2013 150.86 152.75 150.86 152.72 694,123 +1.46(+0.97%)
Feb 15, 2013 152.83 152.83 150.00 151.26 1,676,446 -2.94(-1.91%)
Feb 14, 2013 155.66 155.89 154.10 154.20 889,790 -1.88(-1.20%)
Feb 13, 2013 157.22 157.33 155.54 156.08 739,185 -1.05(-0.67%)
Feb 12, 2013 157.04 157.68 156.38 157.13 794,460 +0.28(+0.18%)
Feb 11, 2013 157.46 157.95 156.70 156.85 421,306 -0.55(-0.35%)
Feb 08, 2013 155.50 157.59 155.50 157.40 379,613 +1.36(+0.87%)
Feb 07, 2013 157.26 157.65 155.58 156.04 638,186 -0.98(-0.62%)
Feb 06, 2013 156.35 157.69 155.98 157.02 1,115,155 +0.63(+0.40%)
Feb 04, 2013 154.85 156.99 154.82 156.39 1,088,742 +0.89(+0.57%)
Feb 01, 2013 154.20 155.87 153.93 155.50 864,409 +1.57(+1.02%)
Jan 31, 2013 153.80 154.20 152.87 153.93 927,328 +0.11(+0.07%)
Jan 30, 2013 153.71 154.42 152.92 153.82 703,163 -0.40(-0.26%)
Jan 29, 2013 153.05 154.38 152.69 154.22 608,321 +0.78(+0.51%)
Jan 28, 2013 153.00 153.92 152.18 153.44 651,158 +0.74(+0.48%)
Jan 25, 2013 152.00 152.91 151.40 152.70 703,450 +0.97(+0.64%)
Jan 24, 2013 151.00 151.87 150.64 151.73 631,247 +0.91(+0.60%)
Jan 23, 2013 150.46 151.17 150.23 150.82 579,270 -0.10(-0.07%)
Jan 22, 2013 149.88 150.96 149.80 150.92 723,128 +0.66(+0.44%)
Jan 18, 2013 149.09 150.41 148.39 150.26 899,638 +2.17(+1.47%)
Jan 17, 2013 148.42 148.72 147.78 148.09 597,405 +0.13(+0.09%)
Jan 16, 2013 147.23 148.10 146.68 147.96 585,789 +0.29(+0.20%)
Jan 15, 2013 146.70 147.87 145.79 147.67 572,261 +1.36(+0.93%)
Jan 14, 2013 147.06 147.47 146.05 146.31 731,830 -0.74(-0.50%)
Jan 11, 2013 146.75 147.06 145.77 147.05 515,025 +0.77(+0.53%)
Jan 10, 2013 145.82 146.29 145.04 146.28 561,180 +0.79(+0.54%)
Jan 09, 2013 145.35 145.52 144.69 145.49 411,500 +0.53(+0.37%)
Jan 08, 2013 145.88 146.02 144.35 144.96 446,089 -0.99(-0.68%)
Jan 07, 2013 145.85 146.63 145.68 145.95 442,257 -0.27(-0.18%)
Jan 04, 2013 145.41 146.41 145.17 146.22 444,086 +0.67(+0.46%)
Jan 03, 2013 145.99 146.96 145.30 145.55 568,611 -0.54(-0.37%)
Jan 02, 2013 146.31 146.52 144.80 146.09 636,264 +1.28(+0.88%)
Dec 31, 2012 143.16 144.94 142.90 144.81 283,359 +1.35(+0.94%)
Dec 28, 2012 143.76 144.80 143.15 143.46 346,867 -0.91(-0.63%)
Dec 27, 2012 144.16 144.91 142.79 144.37 460,378 -0.01(-0.01%)
Dec 26, 2012 146.02 146.10 143.96 144.38 543,746 -1.49(-1.02%)
Dec 24, 2012 145.17 146.75 144.51 145.87 262,750 +0.64(+0.44%)
Dec 21, 2012 146.22 146.61 145.07 145.23 1,069,629 -0.91(-0.62%)
Dec 20, 2012 143.97 146.23 143.64 146.14 716,623 +2.23(+1.55%)
Dec 19, 2012 143.46 144.72 143.30 143.91 840,774 +0.13(+0.09%)
Dec 18, 2012 142.02 143.79 141.71 143.78 1,144,997 +1.38(+0.97%)
Dec 17, 2012 140.63 142.42 140.22 142.40 801,020 +2.30(+1.64%)
Dec 14, 2012 140.61 140.61 139.31 140.10 585,222 +0.57(+0.41%)
Dec 13, 2012 140.84 140.88 138.66 139.53 806,795 -1.35(-0.96%)
Dec 12, 2012 141.66 141.71 139.90 140.88 532,767 -0.48(-0.34%)
Dec 11, 2012 141.33 141.98 140.81 141.36 630,597 +0.35(+0.25%)
Dec 10, 2012 140.75 142.15 140.50 141.01 515,353 -1.31(-0.92%)
Dec 07, 2012 141.62 142.70 141.29 142.32 674,278 +0.66(+0.47%)
Dec 06, 2012 141.61 142.38 141.25 141.66 614,456 +0.11(+0.08%)
Dec 05, 2012 142.59 142.59 141.27 141.55 609,608 -0.95(-0.67%)
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.