Public Storage (NY: PSA )

351.70 +5.26 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 32.06 32.53 32.06 32.31 685,900 +0.16(+0.50%)
Dec 30, 2002 32.07 32.30 31.95 32.15 362,800 +0.23(+0.72%)
Dec 27, 2002 31.62 32.40 31.62 31.92 140,200 +0.10(+0.31%)
Dec 26, 2002 31.94 31.97 31.81 31.82 115,800 -0.10(-0.31%)
Dec 24, 2002 31.95 32.00 31.80 31.92 85,400 -0.08(-0.25%)
Dec 23, 2002 31.26 32.01 31.17 32.00 390,700 +0.73(+2.33%)
Dec 20, 2002 31.12 31.35 31.10 31.27 471,600 +0.16(+0.51%)
Dec 19, 2002 31.05 31.19 31.02 31.11 151,300 -0.04(-0.13%)
Dec 18, 2002 31.30 31.30 31.05 31.15 290,100 -0.15(-0.48%)
Dec 17, 2002 31.27 31.35 31.13 31.30 335,300 +0.03(+0.10%)
Dec 16, 2002 31.01 31.28 30.97 31.27 406,300 +0.26(+0.84%)
Dec 13, 2002 30.74 31.15 30.72 31.01 196,900 +0.17(+0.55%)
Dec 12, 2002 30.85 30.90 30.52 30.84 155,500 -0.01(-0.03%)
Dec 11, 2002 30.85 30.96 30.70 30.85 181,000 -0.35(-1.12%)
Dec 10, 2002 31.45 31.50 31.00 31.20 240,000 -0.15(-0.48%)
Dec 09, 2002 31.07 31.35 31.07 31.35 222,100 +0.18(+0.58%)
Dec 06, 2002 31.24 31.30 31.05 31.17 298,700 -0.07(-0.22%)
Dec 05, 2002 31.23 31.33 31.05 31.24 206,300 +0.03(+0.10%)
Dec 04, 2002 31.60 31.60 31.15 31.21 441,500 -0.44(-1.39%)
Dec 03, 2002 31.70 31.75 31.27 31.65 303,300 -0.10(-0.31%)
Dec 02, 2002 31.23 31.75 31.11 31.75 181,200 +0.64(+2.06%)
Nov 29, 2002 31.05 31.35 31.05 31.11 93,700 +0.01(+0.03%)
Nov 27, 2002 31.01 31.22 30.85 31.10 233,900 +0.10(+0.32%)
Nov 26, 2002 31.10 31.10 30.85 31.00 372,200 -0.20(-0.64%)
Nov 25, 2002 30.92 31.20 30.60 31.20 218,100 +0.28(+0.91%)
Nov 22, 2002 30.94 30.95 30.75 30.92 584,500 -0.02(-0.06%)
Nov 21, 2002 31.00 31.05 30.87 30.94 203,200 -0.03(-0.10%)
Nov 20, 2002 30.95 30.98 30.80 30.97 106,300 +0.12(+0.39%)
Nov 19, 2002 30.70 30.95 30.66 30.85 130,100 +0.09(+0.29%)
Nov 18, 2002 31.00 31.00 30.39 30.76 92,500 -0.15(-0.49%)
Nov 15, 2002 30.95 31.10 30.80 30.91 121,100 -0.04(-0.13%)
Nov 14, 2002 30.48 30.95 30.34 30.95 211,700 +0.50(+1.64%)
Nov 13, 2002 30.45 30.69 30.11 30.45 223,800 +0.00(+0.00%)
Nov 12, 2002 29.66 30.45 29.57 30.45 356,800 +0.70(+2.35%)
Nov 11, 2002 29.85 30.05 29.65 29.75 159,800 -0.05(-0.17%)
Nov 08, 2002 29.95 29.95 29.44 29.80 432,300 -0.30(-1.00%)
Nov 07, 2002 29.95 30.35 29.87 30.10 189,600 +0.15(+0.50%)
Nov 06, 2002 29.55 29.95 29.42 29.95 190,400 +0.51(+1.73%)
Nov 05, 2002 29.52 29.70 29.35 29.44 340,500 -0.14(-0.47%)
Nov 04, 2002 29.28 29.71 29.28 29.58 330,700 +0.33(+1.13%)
Nov 01, 2002 29.43 29.45 29.00 29.25 330,900 -0.17(-0.58%)
Oct 31, 2002 29.50 29.70 29.42 29.42 438,300 -0.08(-0.27%)
Oct 30, 2002 29.61 29.75 29.19 29.50 308,100 -0.10(-0.34%)
Oct 29, 2002 29.62 29.77 29.29 29.60 328,200 -0.22(-0.74%)
Oct 28, 2002 30.20 30.29 29.72 29.82 1,310,000 -0.18(-0.60%)
Oct 25, 2002 29.85 30.26 29.73 30.00 311,400 +0.15(+0.50%)
Oct 24, 2002 29.90 29.91 29.50 29.85 386,600 -0.05(-0.17%)
Oct 23, 2002 29.90 29.99 29.75 29.90 125,500 -0.10(-0.33%)
Oct 22, 2002 30.35 30.43 29.85 30.00 338,700 -0.35(-1.15%)
Oct 21, 2002 30.35 30.54 30.24 30.35 121,700 +0.00(+0.00%)
Oct 18, 2002 30.38 30.65 30.25 30.35 550,000 -0.03(-0.10%)
Oct 17, 2002 30.38 30.75 30.26 30.38 159,600 +0.25(+0.83%)
Oct 16, 2002 30.20 30.20 29.80 30.13 256,300 -0.27(-0.89%)
Oct 15, 2002 30.04 30.40 29.85 30.40 215,000 +0.85(+2.88%)
Oct 14, 2002 29.74 29.95 29.25 29.55 2,610,000 -0.18(-0.61%)
Oct 11, 2002 29.36 30.80 29.36 29.73 287,600 +0.32(+1.09%)
Oct 10, 2002 28.96 29.45 27.98 29.41 572,900 +0.45(+1.55%)
Oct 09, 2002 30.00 30.10 28.96 28.96 533,700 -1.14(-3.79%)
Oct 08, 2002 30.54 30.64 29.75 30.10 266,400 -0.54(-1.76%)
Oct 07, 2002 31.20 31.29 30.63 30.64 238,100 -0.51(-1.64%)
Oct 04, 2002 31.58 31.64 31.09 31.15 313,200 -0.53(-1.67%)
Oct 03, 2002 31.43 31.68 31.38 31.68 180,000 +0.00(+0.00%)
Oct 02, 2002 31.75 31.75 31.40 31.68 209,300 -0.27(-0.85%)
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.