Public Storage (NY: PSA )

314.19 +6.02 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 96.05 96.69 94.44 95.42 542,700 -0.86(-0.89%)
Nov 30, 2006 95.50 96.49 95.03 96.28 542,600 +0.80(+0.84%)
Nov 29, 2006 94.56 96.11 94.05 95.48 576,300 +0.89(+0.94%)
Nov 28, 2006 94.56 94.86 93.90 94.59 737,500 +0.03(+0.03%)
Nov 27, 2006 96.17 96.62 94.30 94.56 902,300 -1.62(-1.68%)
Nov 24, 2006 95.00 96.41 94.98 96.18 146,600 +0.68(+0.71%)
Nov 22, 2006 94.90 95.93 94.57 95.50 434,100 +0.43(+0.45%)
Nov 21, 2006 93.75 95.81 93.67 95.07 746,600 +1.17(+1.25%)
Nov 20, 2006 91.08 96.35 91.00 93.90 1,395,700 +4.75(+5.33%)
Nov 17, 2006 88.75 89.27 88.68 89.15 529,100 +0.25(+0.28%)
Nov 16, 2006 88.40 89.11 87.81 88.90 749,500 +0.44(+0.50%)
Nov 15, 2006 88.15 88.90 87.88 88.46 676,600 +0.32(+0.36%)
Nov 14, 2006 87.05 88.25 87.03 88.14 749,900 +0.84(+0.96%)
Nov 13, 2006 86.95 87.59 86.87 87.30 362,800 +0.31(+0.36%)
Nov 10, 2006 86.67 87.19 86.09 86.99 281,600 +0.52(+0.60%)
Nov 09, 2006 87.26 87.57 86.41 86.47 454,300 -0.54(-0.62%)
Nov 08, 2006 86.96 87.13 85.71 87.01 653,100 +0.01(+0.01%)
Nov 07, 2006 87.80 88.17 87.00 87.00 592,400 -0.79(-0.90%)
Nov 06, 2006 86.70 87.94 86.54 87.79 546,700 +1.48(+1.71%)
Nov 03, 2006 87.40 87.60 85.30 86.31 949,900 -0.63(-0.72%)
Nov 02, 2006 88.85 89.19 86.31 86.94 665,500 -2.31(-2.59%)
Nov 01, 2006 89.84 90.35 88.72 89.25 460,600 -0.46(-0.51%)
Oct 31, 2006 89.85 90.00 88.66 89.71 472,000 +0.47(+0.53%)
Oct 30, 2006 88.56 89.25 87.61 89.24 463,200 +0.88(+1.00%)
Oct 27, 2006 89.19 89.19 88.15 88.36 614,500 -1.23(-1.37%)
Oct 26, 2006 88.98 89.59 88.55 89.59 315,100 +0.70(+0.79%)
Oct 25, 2006 88.92 89.19 88.09 88.89 392,800 +0.22(+0.25%)
Oct 24, 2006 88.50 89.14 88.20 88.67 397,700 -0.33(-0.37%)
Oct 23, 2006 88.02 89.21 87.63 89.00 402,300 +0.75(+0.85%)
Oct 20, 2006 88.98 88.98 88.02 88.25 416,000 -0.53(-0.60%)
Oct 19, 2006 89.27 89.50 88.54 88.78 379,800 -0.70(-0.78%)
Oct 18, 2006 89.25 89.60 88.71 89.48 518,100 +0.86(+0.97%)
Oct 17, 2006 89.11 89.21 88.12 88.62 657,600 -0.93(-1.04%)
Oct 16, 2006 88.90 89.70 88.90 89.55 449,500 +0.65(+0.73%)
Oct 13, 2006 89.10 89.34 88.40 88.90 850,000 -0.59(-0.66%)
Oct 12, 2006 89.31 89.69 88.61 89.49 513,100 +0.17(+0.19%)
Oct 11, 2006 88.50 89.76 88.32 89.32 914,100 +0.82(+0.93%)
Oct 10, 2006 88.75 89.32 87.64 88.50 730,700 -0.33(-0.37%)
Oct 09, 2006 88.29 88.98 87.50 88.83 513,100 +0.60(+0.68%)
Oct 06, 2006 89.46 89.46 87.93 88.23 453,700 -1.27(-1.42%)
Oct 05, 2006 88.92 89.60 88.67 89.50 680,600 +0.45(+0.51%)
Oct 04, 2006 86.68 89.05 86.50 89.05 690,000 +2.37(+2.73%)
Oct 03, 2006 85.87 86.82 85.71 86.68 631,500 +0.94(+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.