Public Storage (NY: PSA )

355.34 +3.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 71.70 72.02 70.48 70.60 507,300 -0.78(-1.09%)
Nov 29, 2005 70.00 71.66 70.00 71.38 499,100 +0.33(+0.46%)
Nov 28, 2005 71.25 71.34 70.74 71.05 574,000 -0.13(-0.18%)
Nov 25, 2005 71.00 71.27 70.64 71.18 119,900 +0.35(+0.49%)
Nov 23, 2005 70.57 71.26 70.40 70.83 506,000 +0.12(+0.17%)
Nov 22, 2005 69.90 70.78 69.72 70.71 675,600 +0.38(+0.54%)
Nov 21, 2005 70.05 70.33 69.60 70.33 565,600 +0.23(+0.33%)
Nov 18, 2005 70.60 70.60 69.75 70.10 534,600 -0.22(-0.31%)
Nov 17, 2005 68.96 70.60 69.05 70.32 875,000 +1.36(+1.97%)
Nov 16, 2005 69.80 69.90 68.72 68.96 629,700 -0.92(-1.32%)
Nov 15, 2005 69.11 70.35 69.10 69.88 576,200 +0.68(+0.98%)
Nov 14, 2005 69.16 69.29 68.55 69.20 427,900 +0.03(+0.04%)
Nov 11, 2005 68.51 69.20 68.35 69.17 495,100 +0.66(+0.96%)
Nov 10, 2005 67.30 68.84 67.01 68.51 499,400 +1.32(+1.96%)
Nov 09, 2005 66.63 68.39 66.55 67.19 488,600 +0.56(+0.84%)
Nov 08, 2005 65.90 66.91 65.31 66.63 544,200 +0.09(+0.14%)
Nov 07, 2005 66.12 67.02 65.96 66.54 469,000 +0.67(+1.02%)
Nov 04, 2005 65.40 65.87 64.47 65.87 391,100 +0.41(+0.63%)
Nov 03, 2005 66.05 66.60 65.38 65.46 409,900 -0.58(-0.88%)
Nov 02, 2005 65.10 66.04 64.86 66.04 374,000 +0.79(+1.21%)
Nov 01, 2005 65.68 66.11 64.54 65.25 757,100 -0.95(-1.44%)
Oct 31, 2005 66.00 66.70 65.83 66.20 911,000 +0.72(+1.10%)
Oct 28, 2005 64.50 65.80 64.50 65.48 1,472,500 +1.98(+3.12%)
Oct 27, 2005 64.70 65.10 63.40 63.50 1,013,800 -1.36(-2.10%)
Oct 26, 2005 64.85 65.35 64.37 64.86 476,800 -0.24(-0.37%)
Oct 25, 2005 64.90 65.23 64.27 65.10 417,600 +0.05(+0.08%)
Oct 24, 2005 64.20 65.05 64.11 65.05 287,500 +1.38(+2.17%)
Oct 21, 2005 62.82 63.80 62.65 63.67 363,100 +0.85(+1.35%)
Oct 20, 2005 64.40 64.42 62.69 62.82 492,000 -1.68(-2.60%)
Oct 19, 2005 62.95 64.50 62.46 64.50 724,300 +1.30(+2.06%)
Oct 18, 2005 63.10 63.82 62.91 63.20 400,600 -0.37(-0.58%)
Oct 17, 2005 63.20 63.57 62.92 63.57 372,500 +0.37(+0.59%)
Oct 14, 2005 62.70 63.32 62.65 63.20 513,800 +1.12(+1.80%)
Oct 13, 2005 61.80 62.75 61.36 62.08 627,500 -0.03(-0.05%)
Oct 12, 2005 62.95 63.00 61.68 62.11 803,200 -1.19(-1.88%)
Oct 11, 2005 63.43 63.80 63.03 63.30 659,700 -0.18(-0.28%)
Oct 10, 2005 63.85 63.97 63.35 63.48 698,000 -0.53(-0.83%)
Oct 07, 2005 64.32 64.75 63.36 64.01 617,200 -0.21(-0.33%)
Oct 06, 2005 64.40 64.84 63.82 64.22 607,600 -0.18(-0.28%)
Oct 05, 2005 65.35 65.36 64.40 64.40 381,700 -1.03(-1.57%)
Oct 04, 2005 67.15 67.40 65.43 65.43 518,500 -1.60(-2.39%)
Oct 03, 2005 66.90 67.39 65.95 67.03 552,000 +0.03(+0.04%)
Sep 30, 2005 66.01 67.59 65.95 67.00 670,500 +0.95(+1.44%)
Sep 29, 2005 65.05 66.25 64.49 66.05 691,100 +0.94(+1.44%)
Sep 28, 2005 65.25 65.50 64.51 65.11 530,300 -0.14(-0.21%)
Sep 27, 2005 65.50 65.60 64.78 65.25 526,500 -0.20(-0.31%)
Sep 26, 2005 65.27 65.70 64.83 65.45 438,500 +0.28(+0.43%)
Sep 23, 2005 65.17 65.61 64.49 65.17 390,800 +0.10(+0.15%)
Sep 22, 2005 65.26 65.38 63.86 65.07 634,100 -0.12(-0.18%)
Sep 21, 2005 65.90 65.95 65.17 65.19 729,000 -0.82(-1.24%)
Sep 20, 2005 66.60 66.88 65.88 66.01 560,300 -0.62(-0.93%)
Sep 19, 2005 67.33 67.72 66.60 66.63 813,400 -1.17(-1.73%)
Sep 16, 2005 67.08 68.34 66.83 67.80 2,206,800 +0.22(+0.33%)
Sep 15, 2005 67.93 68.15 67.39 67.58 610,500 -0.35(-0.52%)
Sep 14, 2005 68.12 68.47 67.49 67.93 822,400 -0.04(-0.06%)
Sep 13, 2005 68.58 68.59 67.71 67.97 806,500 -1.21(-1.75%)
Sep 12, 2005 69.96 69.98 69.03 69.18 794,300 -1.19(-1.69%)
Sep 09, 2005 69.20 70.45 69.19 70.37 730,700 +1.21(+1.75%)
Sep 08, 2005 68.90 69.56 68.76 69.16 567,800 -0.04(-0.06%)
Sep 07, 2005 70.05 70.05 68.94 69.20 742,700 -0.77(-1.10%)
Sep 06, 2005 68.45 70.20 68.32 69.97 653,100 +2.00(+2.94%)
Sep 02, 2005 68.30 68.72 67.75 67.97 614,200 -0.30(-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.