Public Storage (NY: PSA )

331.20 +0.63 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 135.20 136.17 134.45 134.46 592,279 -0.74(-0.55%)
Dec 29, 2011 134.61 135.74 133.76 135.20 489,436 +1.26(+0.94%)
Dec 28, 2011 135.71 135.71 133.89 133.94 663,599 -1.77(-1.30%)
Dec 27, 2011 134.50 136.67 134.20 135.71 598,062 +1.20(+0.89%)
Dec 23, 2011 133.85 134.63 133.53 134.51 484,998 +2.98(+2.27%)
Dec 21, 2011 131.00 131.71 130.34 131.53 708,808 +0.67(+0.51%)
Dec 20, 2011 129.62 131.15 128.91 130.86 969,917 +3.03(+2.37%)
Dec 19, 2011 128.88 129.79 127.77 127.83 802,028 -0.56(-0.44%)
Dec 16, 2011 127.83 129.53 127.58 128.39 1,026,772 +1.32(+1.04%)
Dec 15, 2011 128.13 128.32 126.56 127.07 782,081 +0.07(+0.06%)
Dec 14, 2011 125.09 127.80 124.66 127.00 946,892 +1.56(+1.24%)
Dec 13, 2011 127.57 128.73 124.89 125.44 834,827 -1.76(-1.38%)
Dec 12, 2011 128.17 128.45 125.92 127.20 790,203 -2.97(-2.28%)
Dec 09, 2011 128.29 130.63 127.64 130.17 626,774 +2.65(+2.08%)
Dec 08, 2011 129.49 129.65 127.12 127.52 645,677 -2.60(-2.00%)
Dec 07, 2011 128.78 130.57 127.50 130.12 581,169 +1.00(+0.77%)
Dec 06, 2011 128.47 129.69 128.00 129.12 630,900 +0.63(+0.49%)
Dec 05, 2011 131.22 131.44 127.92 128.49 1,026,593 -1.06(-0.82%)
Dec 02, 2011 130.75 131.73 129.26 129.55 745,676 +0.05(+0.04%)
Dec 01, 2011 131.43 131.56 128.51 129.50 805,963 -2.40(-1.82%)
Nov 30, 2011 129.05 132.06 128.63 131.90 1,639,515 +5.29(+4.18%)
Nov 29, 2011 126.57 127.00 125.39 126.61 873,870 +0.72(+0.57%)
Nov 28, 2011 126.36 126.36 124.04 125.89 1,050,847 +3.59(+2.94%)
Nov 25, 2011 121.93 124.48 121.68 122.30 321,326 +0.40(+0.33%)
Nov 23, 2011 122.83 123.75 121.39 121.90 1,230,446 -2.02(-1.63%)
Nov 22, 2011 123.15 125.31 122.95 123.92 850,557 +0.74(+0.60%)
Nov 21, 2011 123.47 124.01 121.85 123.18 892,984 -1.93(-1.54%)
Nov 18, 2011 124.25 125.42 123.34 125.11 916,812 +1.66(+1.34%)
Nov 17, 2011 123.79 125.21 122.84 123.45 1,123,854 -0.68(-0.55%)
Nov 16, 2011 123.72 126.23 123.39 124.13 714,160 -0.94(-0.75%)
Nov 15, 2011 122.49 126.06 122.23 125.07 949,319 +2.05(+1.67%)
Nov 14, 2011 124.76 125.22 122.34 123.02 901,308 -2.64(-2.10%)
Nov 11, 2011 125.69 126.65 124.50 125.66 792,502 +1.58(+1.27%)
Nov 10, 2011 123.54 124.84 122.52 124.08 916,027 +2.20(+1.81%)
Nov 09, 2011 124.20 125.23 121.42 121.88 1,182,995 -4.86(-3.83%)
Nov 08, 2011 125.77 126.97 124.01 126.74 1,061,879 +1.24(+0.99%)
Nov 07, 2011 125.09 125.85 123.20 125.50 798,283 +0.68(+0.54%)
Nov 04, 2011 126.04 126.04 122.39 124.82 1,248,522 -2.44(-1.92%)
Nov 03, 2011 128.43 128.43 124.86 127.26 1,144,463 -0.11(-0.09%)
Nov 02, 2011 128.29 128.69 126.24 127.37 1,160,767 +1.10(+0.87%)
Nov 01, 2011 126.76 129.36 126.12 126.27 1,412,019 -2.78(-2.15%)
Oct 31, 2011 129.52 131.61 128.90 129.05 1,063,626 -2.47(-1.88%)
Oct 28, 2011 129.31 131.63 129.31 131.52 1,026,585 +0.71(+0.54%)
Oct 27, 2011 129.08 132.20 126.81 130.81 1,494,203 +6.12(+4.91%)
Oct 26, 2011 123.77 125.12 122.79 124.69 1,035,357 +2.24(+1.83%)
Oct 25, 2011 122.56 123.97 121.09 122.45 1,364,876 -0.68(-0.55%)
Oct 24, 2011 119.71 123.24 119.08 123.13 908,925 +3.47(+2.90%)
Oct 21, 2011 117.46 119.73 117.22 119.66 947,276 +3.64(+3.14%)
Oct 20, 2011 115.63 116.37 113.51 116.02 845,661 +0.68(+0.59%)
Oct 19, 2011 117.01 117.57 115.00 115.34 980,345 -1.95(-1.66%)
Oct 18, 2011 113.93 117.86 113.57 117.29 883,782 +3.43(+3.01%)
Oct 17, 2011 114.46 115.58 113.48 113.86 1,056,370 -1.05(-0.91%)
Oct 14, 2011 114.78 115.24 113.59 114.91 692,031 +1.41(+1.24%)
Oct 13, 2011 113.37 114.51 111.68 113.50 691,276 -0.86(-0.75%)
Oct 12, 2011 112.68 115.48 111.78 114.36 878,756 +2.28(+2.03%)
Oct 11, 2011 113.80 114.18 111.70 112.08 731,425 -2.51(-2.19%)
Oct 10, 2011 110.58 114.65 110.27 114.59 1,057,902 +6.36(+5.88%)
Oct 07, 2011 112.42 112.42 108.08 108.23 1,444,039 -3.52(-3.15%)
Oct 06, 2011 110.85 112.03 109.73 111.75 1,110,222 +1.79(+1.63%)
Oct 05, 2011 109.74 110.59 105.05 109.96 1,418,286 +0.05(+0.05%)
Oct 04, 2011 104.50 110.22 103.42 109.91 1,800,000 +4.13(+3.90%)
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.