Public Storage (NY: PSA )

352.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 97.96 98.29 96.71 98.21 1,062,830 +1.61(+1.67%)
Nov 30, 2010 96.22 97.14 96.00 96.60 1,574,761 -0.86(-0.88%)
Nov 29, 2010 97.34 97.67 96.11 97.46 848,937 -0.55(-0.56%)
Nov 26, 2010 97.48 98.62 97.48 98.01 415,314 -0.42(-0.43%)
Nov 24, 2010 97.32 98.43 98.43 98.43 867,539 +1.63(+1.68%)
Nov 23, 2010 96.64 97.46 96.30 96.80 877,059 -1.21(-1.23%)
Nov 22, 2010 97.53 98.22 96.68 98.01 1,041,444 +0.95(+0.98%)
Nov 19, 2010 96.29 97.19 95.64 97.06 944,918 +0.88(+0.91%)
Nov 18, 2010 96.72 96.96 96.01 96.18 901,997 +0.65(+0.68%)
Nov 17, 2010 95.32 96.50 94.60 95.53 789,215 +0.43(+0.45%)
Nov 16, 2010 98.58 98.89 94.79 95.10 2,000,336 -4.49(-4.51%)
Nov 15, 2010 101.51 102.46 99.49 99.59 972,734 -1.57(-1.55%)
Nov 12, 2010 101.80 102.72 101.02 101.16 863,683 -1.31(-1.28%)
Nov 11, 2010 102.16 103.04 101.69 102.47 712,907 -0.52(-0.50%)
Nov 10, 2010 101.34 103.18 101.34 102.99 1,213,610 +1.75(+1.73%)
Nov 09, 2010 104.58 104.58 100.56 101.24 1,702,467 -2.90(-2.78%)
Nov 08, 2010 104.67 104.88 103.83 104.14 795,877 -0.60(-0.57%)
Nov 05, 2010 105.03 106.12 103.61 104.74 663,827 -0.16(-0.15%)
Nov 04, 2010 103.21 104.95 102.54 104.90 1,189,179 +2.80(+2.74%)
Nov 03, 2010 103.87 103.87 101.75 102.10 812,672 -1.22(-1.18%)
Nov 02, 2010 103.30 103.74 103.04 103.32 634,952 +0.64(+0.62%)
Nov 01, 2010 100.00 102.99 99.94 102.68 1,072,421 +3.46(+3.49%)
Oct 29, 2010 99.86 100.18 99.19 99.22 1,124,278 -0.66(-0.66%)
Oct 28, 2010 100.56 101.02 98.82 99.88 866,352 -0.15(-0.15%)
Oct 27, 2010 100.78 101.56 99.75 100.03 1,202,520 -2.26(-2.21%)
Oct 25, 2010 103.69 103.87 102.04 102.29 822,513 -0.79(-0.77%)
Oct 22, 2010 103.03 104.00 102.33 103.08 743,256 +0.22(+0.21%)
Oct 21, 2010 103.22 103.61 102.20 102.86 467,225 +0.24(+0.23%)
Oct 20, 2010 100.95 103.20 100.54 102.62 893,946 +1.82(+1.81%)
Oct 19, 2010 100.75 101.90 100.11 100.80 932,640 -1.12(-1.10%)
Oct 18, 2010 100.59 101.92 100.59 101.92 819,664 +0.96(+0.95%)
Oct 15, 2010 102.83 103.13 100.78 100.96 887,258 -1.20(-1.17%)
Oct 14, 2010 101.26 102.93 101.07 102.16 1,053,472 +0.87(+0.86%)
Oct 13, 2010 100.08 102.09 99.60 101.29 1,025,760 +1.66(+1.67%)
Oct 12, 2010 98.06 99.79 97.74 99.63 897,508 +1.34(+1.36%)
Oct 11, 2010 97.85 98.29 97.38 98.29 699,627 +0.62(+0.63%)
Oct 08, 2010 97.67 97.88 96.76 97.67 1,060,370 +0.54(+0.56%)
Oct 07, 2010 96.94 97.44 96.45 97.13 1,185,594 +0.78(+0.81%)
Oct 06, 2010 97.45 97.64 96.12 96.35 1,622,751 -1.63(-1.66%)
Oct 05, 2010 98.38 99.14 97.57 97.98 1,886,193 +0.51(+0.52%)
Oct 04, 2010 97.63 98.13 97.09 97.47 1,221,182 -0.51(-0.52%)
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.