Public Storage (NY: PSA )

313.71 -0.48 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 78.36 79.16 76.32 76.82 1,564,100 -1.30(-1.66%)
Jun 28, 2007 79.57 80.39 78.12 78.12 1,121,200 -1.49(-1.87%)
Jun 27, 2007 77.55 79.95 74.28 79.61 1,606,486 +2.06(+2.66%)
Jun 26, 2007 77.85 78.17 76.90 77.55 1,044,000 -0.06(-0.08%)
Jun 25, 2007 78.43 79.55 77.11 77.61 1,821,000 -1.44(-1.82%)
Jun 22, 2007 79.10 79.66 78.14 79.05 1,359,345 -0.43(-0.54%)
Jun 21, 2007 79.91 80.00 77.74 79.48 1,572,875 -0.86(-1.07%)
Jun 20, 2007 82.69 82.69 80.34 80.34 1,202,300 -2.35(-2.84%)
Jun 19, 2007 82.65 82.86 81.53 82.69 940,000 +0.04(+0.05%)
Jun 18, 2007 82.66 83.30 82.49 82.65 1,166,300 -0.40(-0.48%)
Jun 15, 2007 82.65 83.60 82.60 83.05 1,147,400 +1.22(+1.49%)
Jun 14, 2007 82.62 83.09 81.59 81.83 772,900 -0.79(-0.96%)
Jun 13, 2007 81.13 83.11 80.82 82.62 1,334,200 +1.30(+1.60%)
Jun 12, 2007 81.90 82.74 81.17 81.32 990,800 -1.19(-1.44%)
Jun 11, 2007 83.58 84.00 82.48 82.51 876,100 -1.74(-2.07%)
Jun 08, 2007 83.98 84.68 83.14 84.25 895,700 +0.39(+0.47%)
Jun 07, 2007 87.05 87.05 81.95 83.86 1,405,700 -3.19(-3.66%)
Jun 06, 2007 87.30 87.79 85.89 87.05 1,695,198 -1.16(-1.32%)
Jun 05, 2007 89.75 90.68 88.06 88.21 1,542,200 -1.47(-1.64%)
Jun 04, 2007 89.48 90.66 89.07 89.68 710,600 +0.43(+0.48%)
Jun 01, 2007 89.51 90.07 88.10 89.25 785,491 -0.25(-0.28%)
May 31, 2007 89.73 92.15 89.09 89.50 1,544,571 +0.10(+0.11%)
May 30, 2007 86.58 89.50 84.59 89.40 1,973,715 +4.32(+5.08%)
May 29, 2007 84.07 85.64 83.19 85.08 1,055,465 +2.51(+3.04%)
May 25, 2007 83.80 83.80 81.87 82.57 1,232,700 +0.48(+0.58%)
May 24, 2007 84.80 84.80 81.31 82.09 1,413,500 -2.21(-2.62%)
May 23, 2007 84.83 86.02 84.15 84.30 1,240,802 -0.75(-0.88%)
May 22, 2007 84.86 85.37 83.88 85.05 1,927,900 +0.44(+0.52%)
May 21, 2007 82.90 85.77 82.90 84.61 1,558,600 +1.43(+1.72%)
May 18, 2007 83.73 83.85 82.26 83.18 1,288,663 -0.56(-0.67%)
May 17, 2007 85.73 85.75 82.95 83.74 1,499,024 -2.44(-2.83%)
May 16, 2007 88.15 88.19 85.88 86.18 929,498 -1.54(-1.76%)
May 15, 2007 89.15 89.92 87.67 87.72 1,238,500 -1.23(-1.38%)
May 14, 2007 88.00 89.42 88.00 88.95 1,132,500 +0.97(+1.10%)
May 11, 2007 88.89 88.89 87.60 87.98 1,291,818 +0.08(+0.09%)
May 10, 2007 89.56 89.73 87.86 87.90 966,200 -1.92(-2.14%)
May 09, 2007 89.75 90.20 88.76 89.82 1,205,600 -0.24(-0.27%)
May 08, 2007 89.90 90.66 89.88 90.06 732,500 -0.30(-0.33%)
May 07, 2007 89.89 90.65 89.89 90.36 863,287 +0.47(+0.52%)
May 04, 2007 91.60 91.63 89.29 89.89 1,185,000 -1.79(-1.95%)
May 03, 2007 92.15 92.55 91.09 91.68 682,500 +0.03(+0.03%)
May 02, 2007 91.69 92.00 90.72 91.65 1,003,536 +0.06(+0.07%)
May 01, 2007 93.55 93.64 90.79 91.59 1,103,353 -1.73(-1.85%)
Apr 30, 2007 93.62 95.50 93.32 93.32 757,909 -1.99(-2.09%)
Apr 27, 2007 95.55 95.78 95.10 95.31 493,020 -0.52(-0.54%)
Apr 26, 2007 96.05 96.59 95.41 95.83 384,800 -0.42(-0.44%)
Apr 25, 2007 96.72 99.36 95.41 96.25 533,855 +0.21(+0.22%)
Apr 24, 2007 97.48 97.53 95.60 96.04 451,600 -1.06(-1.09%)
Apr 23, 2007 95.70 97.58 95.66 97.10 527,700 +1.39(+1.45%)
Apr 20, 2007 96.60 96.71 95.42 95.71 728,200 +0.09(+0.09%)
Apr 19, 2007 96.00 96.16 95.06 95.62 734,684 -0.56(-0.58%)
Apr 18, 2007 94.62 96.78 94.61 96.18 1,078,498 -0.15(-0.16%)
Apr 17, 2007 93.50 96.57 93.35 96.33 1,825,100 +2.83(+3.03%)
Apr 16, 2007 94.60 94.99 93.27 93.50 933,062 -0.47(-0.50%)
Apr 13, 2007 93.20 94.13 92.84 93.97 745,800 +0.57(+0.61%)
Apr 12, 2007 94.00 94.11 92.79 93.40 831,377 -0.97(-1.03%)
Apr 11, 2007 94.91 96.54 94.14 94.37 730,049 -2.23(-2.31%)
Apr 10, 2007 96.50 96.99 95.98 96.60 589,830 +0.43(+0.45%)
Apr 09, 2007 96.50 96.60 95.83 96.17 566,503 -0.46(-0.48%)
Apr 05, 2007 97.20 97.56 96.45 96.63 557,700 -0.71(-0.73%)
Apr 04, 2007 97.56 97.65 96.35 97.34 1,092,000 -0.22(-0.23%)
Apr 03, 2007 96.60 97.58 96.31 97.56 1,113,672 +1.48(+1.54%)
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.