Public Storage (NY: PSA )

306.90 -9.56 (-3.02%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 78.67 78.79 77.12 78.65 817,200 -0.02(-0.03%)
Sep 27, 2007 78.50 79.62 78.01 78.67 437,600 +0.50(+0.64%)
Sep 26, 2007 78.69 79.12 77.64 78.17 824,400 -0.17(-0.22%)
Sep 25, 2007 79.19 79.45 78.17 78.34 782,500 -1.52(-1.90%)
Sep 24, 2007 77.90 80.31 77.90 79.86 891,700 +2.19(+2.82%)
Sep 21, 2007 78.92 79.30 77.62 77.67 1,151,200 -0.30(-0.38%)
Sep 20, 2007 79.92 79.95 77.97 77.97 818,800 -1.80(-2.26%)
Sep 19, 2007 79.60 81.10 79.18 79.77 1,113,549 +0.82(+1.04%)
Sep 18, 2007 77.50 79.47 76.77 78.95 1,124,700 +2.00(+2.60%)
Sep 17, 2007 76.40 77.41 75.67 76.95 595,800 +0.36(+0.47%)
Sep 14, 2007 75.80 76.84 74.79 76.59 778,500 +0.14(+0.18%)
Sep 13, 2007 74.27 77.14 74.10 76.45 960,000 +2.73(+3.70%)
Sep 12, 2007 73.13 74.00 72.17 73.72 792,600 +0.52(+0.71%)
Sep 11, 2007 72.70 73.84 72.57 73.20 809,000 +0.50(+0.69%)
Sep 10, 2007 73.96 74.28 71.97 72.70 634,600 -1.53(-2.06%)
Sep 07, 2007 75.60 75.62 74.13 74.23 939,300 -2.56(-3.33%)
Sep 06, 2007 75.41 76.97 74.42 76.79 660,600 +1.38(+1.83%)
Sep 05, 2007 76.84 76.98 74.92 75.41 797,400 -2.28(-2.93%)
Sep 04, 2007 75.90 78.64 75.36 77.69 996,601 +1.91(+2.52%)
Aug 31, 2007 74.57 76.85 74.26 75.78 875,500 +2.18(+2.96%)
Aug 30, 2007 73.38 73.98 72.10 73.60 600,600 +0.22(+0.30%)
Aug 29, 2007 70.80 73.38 70.56 73.38 782,400 +3.00(+4.26%)
Aug 28, 2007 73.34 73.45 70.38 70.38 854,700 -3.23(-4.39%)
Aug 27, 2007 75.17 75.48 73.61 73.61 549,927 -1.76(-2.34%)
Aug 24, 2007 75.38 75.98 74.31 75.37 622,700 -0.34(-0.45%)
Aug 23, 2007 77.43 77.72 75.05 75.71 812,800 -1.72(-2.22%)
Aug 22, 2007 77.00 78.79 76.66 77.43 994,600 +1.09(+1.43%)
Aug 21, 2007 75.85 76.37 74.85 76.34 939,200 +0.49(+0.65%)
Aug 20, 2007 74.95 76.65 74.21 75.85 1,132,900 +0.68(+0.90%)
Aug 17, 2007 77.99 79.25 74.30 75.17 2,387,200 +2.36(+3.24%)
Aug 16, 2007 69.24 73.42 68.09 72.81 1,989,641 +3.57(+5.16%)
Aug 15, 2007 69.09 72.12 69.04 69.24 1,431,200 -0.36(-0.52%)
Aug 14, 2007 70.27 71.15 69.17 69.60 1,472,058 -1.01(-1.43%)
Aug 13, 2007 71.58 72.90 70.54 70.61 1,005,400 -0.97(-1.36%)
Aug 10, 2007 75.05 75.23 71.33 71.58 1,629,512 -4.25(-5.60%)
Aug 09, 2007 72.36 79.34 71.61 75.83 1,751,500 -1.17(-1.52%)
Aug 08, 2007 73.70 77.91 73.70 77.00 1,535,297 +3.29(+4.46%)
Aug 07, 2007 73.40 74.90 71.45 73.71 1,528,793 +0.31(+0.42%)
Aug 06, 2007 72.50 73.45 70.19 73.40 1,564,389 +0.96(+1.33%)
Aug 03, 2007 72.37 74.23 71.66 72.44 1,839,788 -1.79(-2.41%)
Aug 02, 2007 72.48 74.70 72.01 74.23 1,432,700 +2.03(+2.81%)
Aug 01, 2007 70.06 73.03 69.66 72.20 1,615,579 +2.11(+3.01%)
Jul 31, 2007 70.83 73.05 70.00 70.09 1,222,900 -0.74(-1.04%)
Jul 30, 2007 69.85 71.45 69.58 70.83 1,120,326 +1.13(+1.62%)
Jul 27, 2007 69.08 71.96 69.08 69.70 1,782,331 -1.07(-1.51%)
Jul 26, 2007 70.76 72.14 68.83 70.77 2,019,665 -1.66(-2.29%)
Jul 25, 2007 73.60 74.48 71.32 72.43 1,206,282 -1.18(-1.60%)
Jul 24, 2007 74.75 76.20 73.20 73.61 1,392,800 -1.19(-1.59%)
Jul 23, 2007 76.68 76.99 74.80 74.80 656,700 -1.34(-1.76%)
Jul 20, 2007 77.00 77.70 75.50 76.14 1,137,200 -1.97(-2.52%)
Jul 19, 2007 77.36 78.43 77.10 78.11 720,310 +1.20(+1.56%)
Jul 18, 2007 76.58 77.05 75.25 76.91 1,104,100 -1.04(-1.33%)
Jul 17, 2007 79.00 79.20 77.27 77.95 1,009,800 -0.80(-1.02%)
Jul 16, 2007 78.65 79.84 78.52 78.75 990,560 +0.00(+0.00%)
Jul 13, 2007 77.50 78.79 76.52 78.75 869,900 +1.13(+1.46%)
Jul 12, 2007 76.35 77.62 75.83 77.62 936,600 +1.07(+1.40%)
Jul 11, 2007 76.44 76.79 75.31 76.55 831,400 -0.36(-0.47%)
Jul 10, 2007 79.27 79.67 76.77 76.91 1,233,627 -3.76(-4.66%)
Jul 09, 2007 80.65 80.86 79.61 80.67 789,700 +0.19(+0.24%)
Jul 06, 2007 80.31 80.81 79.60 80.48 716,100 +0.17(+0.21%)
Jul 05, 2007 80.20 82.11 80.00 80.31 1,001,700 +1.06(+1.34%)
Jul 03, 2007 78.93 79.70 78.65 79.25 826,100 +0.08(+0.10%)
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.