Public Storage (NY: PSA )

351.81 -3.46 (-0.97%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 32.82 32.83 32.02 32.15 214,400 -0.61(-1.86%)
Apr 29, 2003 32.55 33.15 32.50 32.76 158,600 +0.15(+0.46%)
Apr 28, 2003 32.78 32.95 32.39 32.61 191,300 -0.32(-0.97%)
Apr 25, 2003 33.20 33.20 32.82 32.93 153,600 -0.15(-0.45%)
Apr 24, 2003 33.35 33.35 33.00 33.08 357,000 -0.26(-0.78%)
Apr 23, 2003 33.31 33.45 33.09 33.34 129,100 +0.03(+0.09%)
Apr 22, 2003 33.00 33.38 32.88 33.31 150,000 +0.31(+0.94%)
Apr 21, 2003 32.80 33.00 32.44 33.00 185,300 +0.20(+0.61%)
Apr 17, 2003 32.25 32.80 31.98 32.80 204,400 +0.55(+1.71%)
Apr 16, 2003 32.05 32.25 31.76 32.25 250,700 +0.30(+0.94%)
Apr 15, 2003 31.83 32.00 31.58 31.95 210,400 +0.12(+0.38%)
Apr 14, 2003 31.58 31.83 31.55 31.83 111,400 +0.35(+1.11%)
Apr 11, 2003 32.03 32.24 31.48 31.48 107,000 -0.54(-1.69%)
Apr 10, 2003 32.00 32.20 31.45 32.02 208,600 +0.12(+0.38%)
Apr 09, 2003 31.88 31.99 31.55 31.90 319,000 +0.03(+0.09%)
Apr 08, 2003 32.02 32.13 31.75 31.87 285,000 -0.21(-0.65%)
Apr 07, 2003 31.85 32.28 31.81 32.08 163,800 +0.16(+0.50%)
Apr 04, 2003 31.60 32.04 31.51 31.92 342,400 +0.23(+0.73%)
Apr 03, 2003 31.51 31.85 31.15 31.69 226,300 +0.18(+0.57%)
Apr 02, 2003 31.35 31.59 31.30 31.51 281,900 +0.41(+1.32%)
Apr 01, 2003 31.00 31.40 30.60 31.10 266,400 +0.80(+2.64%)
Mar 31, 2003 30.90 31.10 30.30 30.30 258,300 -0.70(-2.26%)
Mar 28, 2003 31.10 31.49 30.95 31.00 338,500 -0.14(-0.45%)
Mar 27, 2003 31.20 31.34 31.01 31.14 156,700 -0.26(-0.83%)
Mar 26, 2003 31.10 31.40 30.86 31.40 151,200 +0.40(+1.29%)
Mar 25, 2003 30.65 31.05 30.60 31.00 316,700 +0.25(+0.81%)
Mar 24, 2003 31.52 31.52 30.65 30.75 333,200 -0.76(-2.41%)
Mar 21, 2003 30.63 31.56 30.63 31.51 355,200 +0.88(+2.87%)
Mar 20, 2003 30.15 30.64 29.91 30.63 194,900 +0.33(+1.09%)
Mar 19, 2003 30.14 30.39 29.95 30.30 313,700 +0.25(+0.83%)
Mar 18, 2003 30.33 30.33 29.69 30.05 290,900 -0.53(-1.73%)
Mar 17, 2003 29.15 30.60 29.00 30.58 930,200 +1.60(+5.52%)
Mar 14, 2003 31.85 31.85 28.25 28.98 1,800,300 -2.92(-9.15%)
Mar 13, 2003 32.24 32.75 31.90 31.90 419,000 -0.24(-0.75%)
Mar 12, 2003 32.25 32.33 31.90 32.14 229,200 -0.61(-1.86%)
Mar 11, 2003 32.96 33.00 32.75 32.75 306,200 -0.11(-0.33%)
Mar 10, 2003 33.15 33.19 32.85 32.86 209,400 -0.28(-0.84%)
Mar 07, 2003 33.21 33.29 32.95 33.14 101,300 -0.06(-0.18%)
Mar 06, 2003 33.28 33.28 33.12 33.20 239,700 -0.08(-0.24%)
Mar 05, 2003 33.00 33.28 32.97 33.28 164,400 +0.08(+0.24%)
Mar 04, 2003 33.25 33.30 33.15 33.20 331,600 +0.00(+0.00%)
Mar 03, 2003 33.10 33.25 33.05 33.20 205,200 +0.20(+0.61%)
Feb 28, 2003 32.99 33.26 32.95 33.00 157,300 +0.02(+0.06%)
Feb 27, 2003 32.64 32.98 32.60 32.98 183,200 +0.31(+0.95%)
Feb 26, 2003 32.78 32.78 32.55 32.67 219,100 -0.11(-0.34%)
Feb 25, 2003 32.57 32.79 32.27 32.78 134,800 +0.22(+0.68%)
Feb 24, 2003 32.58 32.67 32.27 32.56 121,100 -0.14(-0.43%)
Feb 21, 2003 32.05 32.95 32.05 32.70 181,600 +0.48(+1.49%)
Feb 20, 2003 31.75 32.40 31.67 32.22 171,200 +0.59(+1.87%)
Feb 19, 2003 31.40 31.69 31.20 31.63 177,000 +0.19(+0.60%)
Feb 18, 2003 31.05 31.61 31.05 31.44 179,000 +0.31(+1.00%)
Feb 14, 2003 31.20 31.50 31.01 31.13 170,500 -0.11(-0.35%)
Feb 13, 2003 31.05 31.24 30.75 31.24 254,100 +0.19(+0.61%)
Feb 12, 2003 31.06 31.25 31.00 31.05 149,700 -0.14(-0.45%)
Feb 11, 2003 31.44 31.48 31.15 31.19 174,700 -0.15(-0.48%)
Feb 10, 2003 31.01 31.34 31.01 31.34 103,900 +0.34(+1.10%)
Feb 07, 2003 31.18 31.23 31.00 31.00 112,500 -0.18(-0.58%)
Feb 06, 2003 31.27 31.27 31.10 31.18 242,100 -0.06(-0.19%)
Feb 05, 2003 31.09 31.24 30.99 31.24 130,100 +0.07(+0.22%)
Feb 04, 2003 31.07 31.25 30.90 31.17 178,400 +0.09(+0.29%)
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.