Public Storage (NY: PSA )

335.77 +9.87 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 93.62 95.50 93.32 93.32 757,909 -1.99(-2.09%)
Apr 27, 2007 95.55 95.78 95.10 95.31 493,020 -0.52(-0.54%)
Apr 26, 2007 96.05 96.59 95.41 95.83 384,800 -0.42(-0.44%)
Apr 25, 2007 96.72 99.36 95.41 96.25 533,855 +0.21(+0.22%)
Apr 24, 2007 97.48 97.53 95.60 96.04 451,600 -1.06(-1.09%)
Apr 23, 2007 95.70 97.58 95.66 97.10 527,700 +1.39(+1.45%)
Apr 20, 2007 96.60 96.71 95.42 95.71 728,200 +0.09(+0.09%)
Apr 19, 2007 96.00 96.16 95.06 95.62 734,684 -0.56(-0.58%)
Apr 18, 2007 94.62 96.78 94.61 96.18 1,078,498 -0.15(-0.16%)
Apr 17, 2007 93.50 96.57 93.35 96.33 1,825,100 +2.83(+3.03%)
Apr 16, 2007 94.60 94.99 93.27 93.50 933,062 -0.47(-0.50%)
Apr 13, 2007 93.20 94.13 92.84 93.97 745,800 +0.57(+0.61%)
Apr 12, 2007 94.00 94.11 92.79 93.40 831,377 -0.97(-1.03%)
Apr 11, 2007 94.91 96.54 94.14 94.37 730,049 -2.23(-2.31%)
Apr 10, 2007 96.50 96.99 95.98 96.60 589,830 +0.43(+0.45%)
Apr 09, 2007 96.50 96.60 95.83 96.17 566,503 -0.46(-0.48%)
Apr 05, 2007 97.20 97.56 96.45 96.63 557,700 -0.71(-0.73%)
Apr 04, 2007 97.56 97.65 96.35 97.34 1,092,000 -0.22(-0.23%)
Apr 03, 2007 96.60 97.58 96.31 97.56 1,113,672 +1.48(+1.54%)
Apr 02, 2007 94.92 96.28 94.15 96.08 770,600 +1.41(+1.49%)
Mar 30, 2007 93.88 95.12 93.67 94.67 1,245,800 +0.79(+0.84%)
Mar 29, 2007 94.63 95.25 93.55 93.88 821,228 +0.12(+0.13%)
Mar 28, 2007 93.70 95.01 92.43 93.76 1,176,900 -0.50(-0.53%)
Mar 27, 2007 95.20 95.58 93.75 94.26 859,600 -1.56(-1.63%)
Mar 26, 2007 97.58 97.58 94.92 95.82 957,204 -1.66(-1.70%)
Mar 23, 2007 97.40 98.47 97.15 97.48 637,700 +0.20(+0.21%)
Mar 22, 2007 97.79 98.16 96.89 97.28 683,700 -0.51(-0.52%)
Mar 21, 2007 96.00 98.16 95.05 97.79 1,324,900 +2.02(+2.11%)
Mar 20, 2007 94.89 95.90 94.44 95.77 1,440,300 -0.88(-0.91%)
Mar 19, 2007 96.76 97.10 95.95 96.65 803,900 +0.86(+0.90%)
Mar 16, 2007 97.46 97.71 95.60 95.79 1,334,000 -1.68(-1.72%)
Mar 15, 2007 95.48 97.61 95.48 97.47 1,202,822 +1.73(+1.81%)
Mar 14, 2007 95.10 96.16 93.56 95.74 1,462,806 +0.84(+0.89%)
Mar 13, 2007 98.70 97.69 94.80 94.90 1,367,300 -3.80(-3.85%)
Mar 12, 2007 97.95 99.60 97.72 98.70 1,329,700 -0.48(-0.48%)
Mar 09, 2007 97.94 99.27 97.75 99.18 829,100 +1.51(+1.55%)
Mar 08, 2007 97.09 99.11 97.09 97.67 980,900 +1.39(+1.44%)
Mar 07, 2007 97.67 97.81 95.39 96.28 1,191,100 -1.56(-1.59%)
Mar 06, 2007 95.50 98.18 95.50 97.84 1,328,100 +3.24(+3.42%)
Mar 05, 2007 96.52 97.69 94.45 94.60 1,212,100 -3.08(-3.15%)
Mar 02, 2007 100.00 100.46 97.67 97.68 1,606,600 -2.84(-2.83%)
Mar 01, 2007 99.30 102.06 97.23 100.52 1,686,942 -0.75(-0.74%)
Feb 28, 2007 103.98 105.08 100.93 101.27 2,939,600 -0.73(-0.72%)
Feb 27, 2007 105.93 106.76 102.00 102.00 1,345,000 -4.35(-4.09%)
Feb 26, 2007 106.55 108.90 104.51 106.35 1,413,461 -0.02(-0.02%)
Feb 23, 2007 109.24 109.58 105.56 106.37 1,884,200 -3.57(-3.25%)
Feb 22, 2007 111.45 111.50 109.69 109.94 1,009,800 -1.41(-1.27%)
Feb 21, 2007 112.33 112.69 110.94 111.35 619,500 -1.20(-1.07%)
Feb 20, 2007 111.95 113.00 110.50 112.55 790,700 +0.60(+0.54%)
Feb 16, 2007 111.30 112.50 110.33 111.95 856,100 +0.33(+0.30%)
Feb 15, 2007 110.74 112.39 110.21 111.62 566,600 +1.31(+1.19%)
Feb 14, 2007 112.55 112.55 109.75 110.31 900,410 -0.56(-0.51%)
Feb 13, 2007 109.71 111.17 108.30 110.87 1,226,762 +1.45(+1.33%)
Feb 12, 2007 112.73 112.73 108.50 109.42 1,504,838 -2.98(-2.65%)
Feb 09, 2007 115.05 115.59 109.25 112.40 2,222,300 -2.89(-2.51%)
Feb 08, 2007 115.00 117.16 114.84 115.29 1,355,900 +0.03(+0.03%)
Feb 07, 2007 111.80 116.35 111.12 115.26 1,640,200 +3.56(+3.19%)
Feb 06, 2007 110.60 111.89 110.09 111.70 956,800 +1.47(+1.33%)
Feb 05, 2007 109.55 110.34 109.55 110.23 551,700 +0.61(+0.56%)
Feb 02, 2007 109.80 109.90 108.97 109.62 725,000 +0.19(+0.17%)
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.