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 28, 2011 110.80 113.05 110.15 112.25 1,207,390 +1.68(+1.52%)
Feb 25, 2011 109.32 110.83 109.27 110.57 817,254 +1.61(+1.48%)
Feb 24, 2011 108.72 109.95 108.13 108.96 1,058,424 -0.03(-0.03%)
Feb 23, 2011 110.67 111.11 108.82 108.99 1,468,269 -1.87(-1.69%)
Feb 22, 2011 110.46 112.56 110.45 110.86 942,595 -0.79(-0.71%)
Feb 18, 2011 110.54 111.71 110.18 111.65 657,360 +1.26(+1.14%)
Feb 17, 2011 110.44 111.28 110.33 110.39 495,028 -0.48(-0.43%)
Feb 16, 2011 110.49 111.42 109.90 110.87 645,105 +0.67(+0.61%)
Feb 15, 2011 110.63 110.82 108.37 110.20 1,052,811 -0.80(-0.72%)
Feb 14, 2011 111.46 111.95 110.68 111.00 476,273 -0.36(-0.32%)
Feb 11, 2011 110.78 111.69 110.67 111.36 765,485 +0.33(+0.30%)
Feb 10, 2011 110.17 111.39 110.06 111.03 623,858 +0.43(+0.39%)
Feb 09, 2011 109.92 110.76 109.77 110.60 483,840 +0.39(+0.35%)
Feb 08, 2011 110.35 111.09 110.00 110.21 536,447 -0.07(-0.06%)
Feb 07, 2011 109.59 110.90 109.09 110.28 466,336 +1.17(+1.07%)
Feb 04, 2011 110.04 110.04 108.71 109.11 896,285 -0.69(-0.63%)
Feb 03, 2011 108.75 110.01 108.47 109.80 653,298 +0.67(+0.61%)
Feb 02, 2011 108.24 109.26 108.24 109.13 765,745 +0.24(+0.22%)
Feb 01, 2011 109.52 109.89 108.13 108.89 794,524 -0.09(-0.08%)
Jan 31, 2011 106.78 109.03 106.63 108.98 769,330 +2.51(+2.36%)
Jan 28, 2011 108.63 108.88 106.35 106.47 832,294 -2.05(-1.89%)
Jan 27, 2011 107.43 108.81 107.00 108.52 770,808 +1.52(+1.42%)
Jan 26, 2011 107.01 107.67 106.20 107.00 645,972 +0.26(+0.24%)
Jan 25, 2011 104.66 106.74 104.55 106.74 607,079 +1.62(+1.54%)
Jan 24, 2011 105.20 105.60 104.26 105.12 825,553 -0.40(-0.38%)
Jan 21, 2011 104.55 105.52 103.68 105.52 756,446 +1.56(+1.50%)
Jan 20, 2011 103.26 104.66 103.26 103.96 652,301 +0.34(+0.33%)
Jan 19, 2011 103.96 104.20 103.22 103.62 796,160 -1.22(-1.16%)
Jan 18, 2011 103.63 104.85 103.33 104.84 601,490 +1.12(+1.08%)
Jan 14, 2011 102.10 103.72 101.87 103.72 559,817 +1.36(+1.33%)
Jan 13, 2011 101.43 102.91 101.25 102.36 452,920 +1.06(+1.05%)
Jan 12, 2011 101.45 101.62 100.60 101.30 596,131 +0.55(+0.55%)
Jan 11, 2011 101.62 101.79 100.14 100.75 465,371 -0.37(-0.37%)
Jan 10, 2011 101.30 101.60 99.96 101.12 552,591 -0.62(-0.61%)
Jan 07, 2011 102.31 102.48 101.15 101.74 567,123 +0.09(+0.09%)
Jan 06, 2011 101.87 102.40 101.09 101.65 586,325 +0.01(+0.01%)
Jan 05, 2011 100.86 102.01 100.86 101.64 853,423 +0.65(+0.64%)
Jan 04, 2011 103.53 103.93 100.72 100.99 1,004,517 -2.54(-2.45%)
Jan 03, 2011 102.19 103.68 102.16 103.53 923,248 +2.11(+2.08%)
Dec 31, 2010 101.44 102.28 101.24 101.42 353,524 -0.03(-0.03%)
Dec 30, 2010 101.81 102.15 101.44 101.45 363,985 -0.30(-0.29%)
Dec 29, 2010 102.01 102.35 101.47 101.75 393,130 +0.03(+0.03%)
Dec 28, 2010 101.42 101.83 100.67 101.72 390,331 +0.31(+0.31%)
Dec 27, 2010 100.22 101.45 99.93 101.41 364,824 +1.15(+1.15%)
Dec 23, 2010 100.63 101.32 100.17 100.26 407,871 -0.63(-0.62%)
Dec 22, 2010 100.43 101.43 100.28 100.89 566,142 +0.43(+0.43%)
Dec 21, 2010 100.79 100.83 99.82 100.46 589,231 +0.22(+0.22%)
Dec 20, 2010 98.47 100.96 98.43 100.24 823,375 +2.04(+2.08%)
Dec 17, 2010 97.58 98.76 97.22 98.20 1,598,845 +0.79(+0.81%)
Dec 16, 2010 98.51 98.78 97.04 97.41 866,592 -0.82(-0.83%)
Dec 15, 2010 98.96 100.04 98.14 98.23 868,357 -0.99(-1.00%)
Dec 14, 2010 99.33 100.68 98.79 99.22 813,018 -0.11(-0.11%)
Dec 13, 2010 98.99 100.16 98.65 99.33 1,089,067 -1.07(-1.07%)
Dec 10, 2010 99.29 100.60 99.10 100.40 859,406 +1.42(+1.43%)
Dec 09, 2010 99.27 99.54 98.74 98.98 1,259,417 +0.39(+0.40%)
Dec 08, 2010 99.72 99.95 98.01 98.59 1,195,620 -1.17(-1.17%)
Dec 07, 2010 100.00 100.19 99.22 99.76 1,180,623 +0.82(+0.83%)
Dec 06, 2010 98.80 99.23 97.90 98.94 1,195,116 -0.24(-0.24%)
Dec 03, 2010 98.89 99.28 97.78 99.18 784,979 -0.11(-0.11%)
Dec 02, 2010 98.16 99.37 97.07 99.29 1,366,574 +1.08(+1.10%)
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.