Public Storage (NY: PSA )

312.86 -1.33 (-0.42%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 108.75 109.43 108.00 109.43 620,700 +0.67(+0.62%)
Jan 31, 2007 107.70 109.41 107.09 108.76 697,000 +1.16(+1.08%)
Jan 30, 2007 106.74 107.60 105.81 107.60 591,200 +1.59(+1.50%)
Jan 29, 2007 105.75 106.58 104.87 106.01 638,700 +0.24(+0.23%)
Jan 26, 2007 104.89 105.97 104.13 105.77 875,700 +0.88(+0.84%)
Jan 25, 2007 104.71 106.14 103.85 104.89 1,004,200 +0.69(+0.66%)
Jan 24, 2007 103.16 104.24 102.81 104.20 672,900 +1.16(+1.13%)
Jan 23, 2007 102.75 103.41 102.07 103.04 763,600 +0.44(+0.43%)
Jan 22, 2007 103.93 104.08 102.33 102.60 800,600 -1.52(-1.46%)
Jan 19, 2007 103.23 105.51 103.01 104.12 751,900 +0.29(+0.28%)
Jan 18, 2007 104.65 104.78 103.60 103.83 421,200 -0.61(-0.58%)
Jan 17, 2007 104.54 105.23 103.47 104.44 589,100 -0.42(-0.40%)
Jan 16, 2007 103.15 105.43 103.15 104.86 640,600 +1.88(+1.83%)
Jan 12, 2007 102.24 103.35 101.83 102.98 644,500 +0.66(+0.65%)
Jan 11, 2007 100.45 103.21 100.45 102.32 966,500 +1.27(+1.26%)
Jan 10, 2007 98.70 101.32 98.27 101.05 1,130,300 +2.25(+2.28%)
Jan 09, 2007 97.95 99.32 97.42 98.80 737,800 +1.40(+1.44%)
Jan 08, 2007 96.05 97.65 96.02 97.40 583,600 +0.35(+0.36%)
Jan 05, 2007 98.10 98.10 96.56 97.05 745,500 -1.39(-1.41%)
Jan 04, 2007 98.65 99.00 97.85 98.44 834,400 -0.74(-0.75%)
Jan 03, 2007 98.33 99.38 98.04 99.18 948,600 +1.68(+1.72%)
Dec 29, 2006 97.68 98.05 97.33 97.50 442,000 +0.00(+0.00%)
Dec 28, 2006 97.08 97.65 96.42 97.50 432,300 +0.62(+0.64%)
Dec 27, 2006 95.34 96.88 95.21 96.88 1,135,600 +2.04(+2.15%)
Dec 26, 2006 94.01 95.38 94.01 94.84 301,600 +0.71(+0.75%)
Dec 22, 2006 95.75 95.75 94.11 94.13 610,100 -1.37(-1.43%)
Dec 21, 2006 96.46 97.10 95.27 95.50 424,900 -0.86(-0.89%)
Dec 20, 2006 95.65 96.75 95.41 96.36 456,700 +0.96(+1.01%)
Dec 19, 2006 95.65 95.87 94.67 95.40 946,600 -0.70(-0.73%)
Dec 18, 2006 96.60 96.63 95.82 96.10 750,800 -0.06(-0.06%)
Dec 15, 2006 97.26 97.72 95.66 96.16 895,400 -0.95(-0.98%)
Dec 14, 2006 96.06 97.51 96.06 97.11 596,400 +1.06(+1.10%)
Dec 13, 2006 96.60 96.79 95.35 96.05 569,200 -0.56(-0.58%)
Dec 12, 2006 97.90 97.98 96.33 96.61 776,700 +0.71(+0.74%)
Dec 11, 2006 94.95 96.00 94.64 95.90 442,800 +0.72(+0.76%)
Dec 08, 2006 94.80 95.75 94.65 95.18 292,900 +0.32(+0.34%)
Dec 07, 2006 95.65 95.80 94.43 94.86 519,000 -0.57(-0.60%)
Dec 06, 2006 95.95 96.55 94.61 95.43 565,600 -0.97(-1.01%)
Dec 05, 2006 97.48 97.64 96.38 96.40 872,600 -1.33(-1.36%)
Dec 04, 2006 96.31 98.00 96.13 97.73 521,400 +2.31(+2.42%)
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.