Public Storage (NY: PSA )

317.37 +4.70 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 47.70 48.10 47.61 47.73 194,300 +0.00(+0.00%)
Feb 26, 2004 47.85 48.20 47.65 47.73 179,700 -0.27(-0.56%)
Feb 25, 2004 47.93 48.10 47.65 48.00 232,900 +0.07(+0.15%)
Feb 24, 2004 48.00 48.00 47.40 47.93 269,500 -0.05(-0.10%)
Feb 23, 2004 48.00 48.20 47.68 47.98 134,400 -0.07(-0.15%)
Feb 20, 2004 48.40 48.40 48.00 48.05 161,400 -0.24(-0.50%)
Feb 19, 2004 48.40 48.43 47.90 48.29 840,900 -0.17(-0.35%)
Feb 18, 2004 48.75 48.75 48.40 48.46 234,300 -0.07(-0.14%)
Feb 17, 2004 48.29 48.67 48.29 48.53 230,900 +0.24(+0.50%)
Feb 13, 2004 48.25 48.36 47.45 48.29 180,500 +0.29(+0.60%)
Feb 12, 2004 48.75 48.75 47.36 48.00 246,300 -0.75(-1.54%)
Feb 11, 2004 48.37 48.95 47.90 48.75 328,800 +0.48(+0.99%)
Feb 10, 2004 48.30 48.55 47.67 48.27 407,300 -0.03(-0.06%)
Feb 09, 2004 48.25 48.55 47.80 48.30 124,800 +0.05(+0.10%)
Feb 06, 2004 46.93 48.25 46.60 48.25 232,100 +1.25(+2.66%)
Feb 05, 2004 46.56 47.00 46.35 47.00 162,000 +0.39(+0.84%)
Feb 04, 2004 47.54 47.60 46.44 46.61 207,900 -0.87(-1.83%)
Feb 03, 2004 48.27 48.27 47.25 47.48 332,300 -0.79(-1.64%)
Feb 02, 2004 47.61 48.27 47.51 48.27 286,100 +0.76(+1.60%)
Jan 30, 2004 46.87 47.63 46.60 47.51 308,400 +0.54(+1.15%)
Jan 29, 2004 46.40 47.01 45.99 46.97 256,700 +0.37(+0.79%)
Jan 28, 2004 46.75 47.05 46.40 46.60 300,700 -0.30(-0.64%)
Jan 27, 2004 46.77 47.20 46.37 46.90 536,600 -0.07(-0.15%)
Jan 26, 2004 45.73 46.97 45.55 46.97 343,600 +1.24(+2.71%)
Jan 23, 2004 45.00 45.79 44.59 45.73 282,000 +0.46(+1.02%)
Jan 22, 2004 44.85 45.52 44.76 45.27 216,100 +0.27(+0.60%)
Jan 21, 2004 44.60 45.00 44.20 45.00 190,900 +0.38(+0.85%)
Jan 20, 2004 44.19 44.75 44.15 44.62 158,500 +0.18(+0.41%)
Jan 16, 2004 44.99 44.99 44.41 44.44 251,500 -0.55(-1.22%)
Jan 15, 2004 44.80 45.00 44.55 44.99 189,000 +0.32(+0.72%)
Jan 14, 2004 44.24 44.82 44.12 44.67 142,600 +0.18(+0.40%)
Jan 13, 2004 44.59 44.59 44.21 44.49 301,200 -0.10(-0.22%)
Jan 12, 2004 44.65 44.74 44.34 44.59 141,100 -0.06(-0.13%)
Jan 09, 2004 44.01 44.65 43.96 44.65 259,700 +0.46(+1.04%)
Jan 08, 2004 43.90 44.19 43.70 44.19 308,600 +0.32(+0.73%)
Jan 07, 2004 43.86 44.05 43.62 43.87 300,400 -0.09(-0.20%)
Jan 06, 2004 43.62 43.96 43.47 43.96 215,500 +0.09(+0.21%)
Jan 05, 2004 44.00 44.54 43.53 43.87 381,500 -0.13(-0.30%)
Jan 02, 2004 43.61 44.06 43.53 44.00 335,300 +0.61(+1.41%)
Dec 31, 2003 44.69 44.98 43.39 43.39 298,300 -1.09(-2.45%)
Dec 30, 2003 44.12 44.53 44.10 44.48 264,600 +0.36(+0.82%)
Dec 29, 2003 43.67 44.39 43.67 44.12 274,500 +0.20(+0.46%)
Dec 26, 2003 43.99 44.09 43.88 43.92 83,900 -0.10(-0.23%)
Dec 24, 2003 43.75 44.24 43.75 44.02 124,100 +0.02(+0.05%)
Dec 23, 2003 44.31 44.31 43.99 44.00 211,300 -0.49(-1.10%)
Dec 22, 2003 44.46 44.59 44.32 44.49 182,700 -0.12(-0.27%)
Dec 19, 2003 44.71 44.77 44.36 44.61 213,600 -0.13(-0.29%)
Dec 18, 2003 44.99 45.01 44.52 44.74 257,900 -0.39(-0.86%)
Dec 17, 2003 45.20 45.25 45.02 45.13 96,200 -0.12(-0.27%)
Dec 16, 2003 44.99 45.18 44.54 45.25 191,800 +0.30(+0.67%)
Dec 15, 2003 44.98 45.29 44.94 44.95 547,300 -0.49(-1.08%)
Dec 12, 2003 45.23 45.57 45.19 45.44 114,500 +0.11(+0.24%)
Dec 11, 2003 44.82 45.36 44.82 45.33 147,500 -0.04(-0.09%)
Dec 10, 2003 45.80 45.80 45.26 45.37 296,800 -0.38(-0.83%)
Dec 09, 2003 45.65 45.79 45.40 45.75 178,700 +0.24(+0.53%)
Dec 08, 2003 44.79 45.73 44.79 45.51 172,100 +0.84(+1.88%)
Dec 05, 2003 44.99 45.14 44.59 44.67 90,800 -0.41(-0.91%)
Dec 04, 2003 45.25 45.34 45.00 45.08 204,700 -0.27(-0.60%)
Dec 03, 2003 45.16 45.38 45.11 45.35 252,200 +0.10(+0.22%)
Dec 02, 2003 45.45 45.60 45.11 45.25 263,900 -0.20(-0.44%)
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.