Public Storage (NY: PSA )

360.41 USD -1.38 (-0.38%)
Streaming Delayed Price Updated: 2:43 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 250.50 247.70 247.70 247.70 517,900 -2.76(-1.10%)
Dec 30, 2015 252.19 252.45 249.91 250.46 517,057 -1.75(-0.69%)
Dec 29, 2015 252.73 253.93 251.13 252.21 689,809 +1.04(+0.41%)
Dec 28, 2015 247.80 251.80 247.02 251.17 509,596 +2.92(+1.18%)
Dec 24, 2015 249.17 248.25 248.25 248.25 310,800 -0.38(-0.15%)
Dec 23, 2015 248.88 249.95 246.74 248.63 819,535 +0.14(+0.06%)
Dec 22, 2015 251.70 252.86 248.21 248.49 1,020,561 -2.15(-0.86%)
Dec 21, 2015 250.51 251.46 249.25 250.64 722,733 +1.90(+0.76%)
Dec 18, 2015 247.02 249.74 245.66 248.74 1,734,949 +1.18(+0.48%)
Dec 17, 2015 248.38 249.88 246.69 247.56 901,136 -2.28(-0.91%)
Dec 16, 2015 247.91 250.72 247.21 249.84 1,051,311 +3.03(+1.23%)
Dec 15, 2015 250.85 251.74 246.66 246.81 953,730 -2.28(-0.92%)
Dec 14, 2015 241.71 249.56 241.71 249.09 1,148,221 +7.12(+2.94%)
Dec 11, 2015 239.00 242.09 237.82 241.97 913,793 +1.07(+0.44%)
Dec 10, 2015 243.18 244.33 240.64 240.90 755,576 -1.86(-0.77%)
Dec 09, 2015 246.82 246.82 242.02 242.76 830,317 -3.44(-1.40%)
Dec 08, 2015 242.87 246.75 240.90 246.20 1,302,578 +3.05(+1.25%)
Dec 07, 2015 242.49 243.87 241.56 243.15 684,447 +1.25(+0.52%)
Dec 04, 2015 238.16 242.86 238.16 241.90 1,056,779 +5.07(+2.14%)
Dec 03, 2015 239.38 242.07 235.42 236.83 1,246,444 -3.32(-1.38%)
Dec 02, 2015 242.00 244.19 239.95 240.15 818,944 -2.96(-1.22%)
Dec 01, 2015 241.90 243.14 240.45 243.11 687,966 +3.05(+1.27%)
Nov 30, 2015 241.38 242.59 238.75 240.06 1,175,115 -0.74(-0.31%)
Nov 27, 2015 239.12 242.58 239.01 240.80 291,883 +1.46(+0.61%)
Nov 25, 2015 238.00 239.34 239.34 239.34 573,500 +1.51(+0.63%)
Nov 24, 2015 236.14 238.15 235.24 237.83 761,654 +0.79(+0.33%)
Nov 23, 2015 236.95 238.00 236.31 237.04 459,454 +0.36(+0.15%)
Nov 20, 2015 235.65 237.55 235.00 236.68 789,768 +2.37(+1.01%)
Nov 19, 2015 233.08 235.00 232.56 234.31 641,578 +1.58(+0.68%)
Nov 18, 2015 232.73 233.75 229.25 232.73 591,384 +1.32(+0.57%)
Nov 17, 2015 229.33 232.93 228.93 231.41 503,778 +2.08(+0.91%)
Nov 16, 2015 226.26 229.33 225.85 229.33 553,065 +3.07(+1.36%)
Nov 13, 2015 228.21 230.00 225.65 226.26 666,946 -2.17(-0.95%)
Nov 12, 2015 228.62 230.12 227.46 228.43 507,238 -0.41(-0.18%)
Nov 11, 2015 228.46 230.38 228.46 228.84 498,409 -0.53(-0.23%)
Nov 10, 2015 227.30 229.99 226.69 229.37 680,280 +2.26(+1.00%)
Nov 09, 2015 226.80 227.88 222.70 227.11 816,152 -0.04(-0.02%)
Nov 06, 2015 229.36 231.31 225.07 227.15 773,003 -4.95(-2.13%)
Nov 05, 2015 231.03 232.25 230.45 232.10 461,053 +0.45(+0.19%)
Nov 04, 2015 233.68 234.21 230.90 231.65 493,947 -2.01(-0.86%)
Nov 03, 2015 234.63 235.22 230.87 233.66 788,133 -1.60(-0.68%)
Nov 02, 2015 229.29 235.21 228.57 235.26 920,087 +5.80(+2.53%)
Oct 30, 2015 229.64 229.77 227.20 229.46 1,062,490 +0.56(+0.24%)
Oct 29, 2015 228.48 230.02 226.73 228.90 815,533 -2.70(-1.17%)
Oct 28, 2015 233.09 233.72 227.18 231.60 807,934 -1.34(-0.58%)
Oct 27, 2015 230.25 232.99 229.89 232.94 610,375 +2.33(+1.01%)
Oct 26, 2015 230.62 231.57 228.77 230.61 472,475 +0.71(+0.31%)
Oct 23, 2015 229.50 231.30 228.38 229.90 616,846 -0.13(-0.06%)
Oct 22, 2015 228.87 231.14 227.90 230.03 685,603 +2.60(+1.14%)
Oct 21, 2015 228.12 228.98 227.13 227.43 567,497 +0.29(+0.13%)
Oct 20, 2015 225.88 227.99 225.12 227.14 589,423 +1.22(+0.54%)
Oct 19, 2015 221.37 225.92 221.37 225.92 642,724 +4.61(+2.08%)
Oct 16, 2015 220.75 222.20 219.96 221.31 528,238 +1.74(+0.79%)
Oct 15, 2015 217.92 219.57 217.25 219.57 457,926 +2.52(+1.16%)
Oct 14, 2015 217.64 218.55 216.38 217.05 665,454 -0.01(-0.00%)
Oct 13, 2015 218.17 219.46 216.13 217.06 416,200 -2.21(-1.01%)
Oct 12, 2015 217.32 219.98 217.32 219.27 423,425 +2.09(+0.96%)
Oct 09, 2015 218.92 218.92 215.64 217.18 670,538 -1.58(-0.72%)
Oct 08, 2015 217.02 218.94 215.38 218.76 549,532 +1.67(+0.77%)
Oct 07, 2015 217.33 218.91 214.99 217.09 896,499 -0.06(-0.03%)
Oct 06, 2015 220.08 220.51 216.71 217.15 474,886 -2.96(-1.34%)
Oct 05, 2015 217.51 220.36 216.22 220.11 673,322 +3.90(+1.80%)
Oct 02, 2015 213.23 216.39 210.87 216.21 627,580 +2.26(+1.06%)
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.