Public Storage (NY: PSA )

314.19 +6.02 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 37.42 38.00 36.77 37.97 279,100 +0.61(+1.63%)
Apr 29, 2002 37.47 37.50 37.20 37.36 130,700 -0.11(-0.29%)
Apr 26, 2002 37.90 37.90 37.40 37.47 154,000 -0.43(-1.13%)
Apr 25, 2002 37.72 38.10 37.61 37.90 134,600 +0.08(+0.21%)
Apr 24, 2002 37.56 37.95 37.55 37.82 201,000 +0.26(+0.69%)
Apr 23, 2002 37.97 37.97 37.28 37.56 157,000 -0.34(-0.90%)
Apr 22, 2002 38.00 38.05 37.83 37.90 251,100 -0.10(-0.26%)
Apr 19, 2002 38.23 38.28 37.93 38.00 281,100 -0.03(-0.08%)
Apr 18, 2002 37.95 38.24 37.90 38.03 168,500 +0.13(+0.34%)
Apr 17, 2002 38.62 38.65 37.83 37.90 196,000 -0.62(-1.61%)
Apr 16, 2002 39.00 39.07 38.35 38.52 140,700 -0.53(-1.36%)
Apr 15, 2002 38.84 39.29 38.75 39.05 144,200 +0.11(+0.28%)
Apr 12, 2002 38.70 38.99 38.57 38.94 74,800 +0.36(+0.93%)
Apr 11, 2002 38.50 38.85 38.50 38.58 90,900 -0.03(-0.08%)
Apr 10, 2002 37.95 38.90 37.95 38.61 129,400 +0.71(+1.87%)
Apr 09, 2002 37.70 38.15 37.55 37.90 223,900 +0.22(+0.58%)
Apr 08, 2002 37.53 37.74 37.52 37.68 179,300 -0.05(-0.13%)
Apr 05, 2002 37.51 37.79 37.51 37.73 167,500 +0.18(+0.48%)
Apr 04, 2002 37.60 37.60 37.44 37.55 131,900 -0.13(-0.35%)
Apr 03, 2002 37.71 37.75 37.49 37.68 104,800 -0.03(-0.08%)
Apr 02, 2002 37.90 37.90 37.50 37.71 162,700 +0.31(+0.83%)
Apr 01, 2002 37.11 37.40 37.00 37.40 63,200 +0.39(+1.05%)
Mar 29, 2002 37.55 37.55 36.86 37.01 271,200 +0.00(+0.00%)
Mar 28, 2002 37.55 37.55 36.86 37.01 271,200 -0.29(-0.78%)
Mar 27, 2002 37.40 37.45 36.05 37.30 195,800 -0.05(-0.13%)
Mar 26, 2002 37.33 37.51 37.30 37.35 445,000 +0.02(+0.05%)
Mar 25, 2002 37.35 37.39 37.20 37.33 139,400 -0.07(-0.19%)
Mar 22, 2002 37.09 37.49 37.00 37.40 313,000 +0.31(+0.84%)
Mar 21, 2002 36.97 37.18 36.93 37.09 285,500 +0.16(+0.43%)
Mar 20, 2002 36.85 37.00 36.63 36.93 117,200 -0.07(-0.19%)
Mar 19, 2002 37.00 37.24 36.96 37.00 172,200 -0.06(-0.16%)
Mar 18, 2002 37.39 37.45 37.03 37.06 276,300 -0.08(-0.22%)
Mar 15, 2002 37.48 37.48 37.12 37.14 460,300 -0.22(-0.59%)
Mar 14, 2002 36.80 37.39 36.76 37.36 386,100 +0.61(+1.66%)
Mar 13, 2002 36.50 36.80 36.46 36.75 116,200 -0.25(-0.68%)
Mar 12, 2002 36.65 37.16 36.63 37.00 191,200 -0.05(-0.13%)
Mar 11, 2002 37.60 37.68 36.98 37.05 245,800 -0.56(-1.49%)
Mar 08, 2002 38.12 38.12 37.50 37.61 94,600 -0.49(-1.29%)
Mar 07, 2002 38.25 38.30 37.96 38.10 113,300 -0.17(-0.44%)
Mar 06, 2002 37.85 38.40 37.47 38.27 261,600 +0.42(+1.11%)
Mar 05, 2002 37.12 37.93 36.93 37.85 213,500 +0.73(+1.97%)
Mar 04, 2002 37.15 37.20 36.87 37.12 228,200 +0.04(+0.11%)
Mar 01, 2002 36.96 37.10 36.70 37.08 58,300 +0.32(+0.87%)
Feb 28, 2002 37.03 37.03 36.55 36.76 146,200 -0.22(-0.59%)
Feb 27, 2002 36.94 37.09 36.75 36.98 118,500 -0.06(-0.16%)
Feb 26, 2002 37.23 37.23 36.90 37.04 139,000 -0.19(-0.51%)
Feb 25, 2002 37.32 37.32 37.07 37.23 174,800 +0.11(+0.30%)
Feb 22, 2002 36.78 37.25 36.75 37.12 193,900 +0.24(+0.65%)
Feb 21, 2002 37.60 37.64 36.86 36.88 107,800 -0.53(-1.42%)
Feb 20, 2002 37.10 37.52 37.05 37.41 183,400 +0.31(+0.84%)
Feb 19, 2002 37.33 37.45 37.05 37.10 163,100 -0.24(-0.64%)
Feb 18, 2002 37.10 37.43 37.10 37.34 121,500 +0.00(+0.00%)
Feb 15, 2002 37.10 37.43 37.10 37.34 121,500 +0.12(+0.32%)
Feb 14, 2002 37.34 37.34 37.16 37.22 225,400 -0.12(-0.32%)
Feb 13, 2002 37.30 37.50 37.14 37.34 164,000 +0.15(+0.40%)
Feb 12, 2002 37.20 37.40 37.10 37.19 116,100 -0.25(-0.67%)
Feb 11, 2002 37.01 37.55 37.01 37.44 172,700 +0.41(+1.11%)
Feb 08, 2002 37.00 37.23 36.85 37.03 230,900 +0.05(+0.14%)
Feb 07, 2002 37.19 37.25 36.97 36.98 103,100 -0.17(-0.46%)
Feb 06, 2002 37.00 37.24 36.74 37.15 160,000 +0.15(+0.41%)
Feb 05, 2002 37.15 37.20 36.90 37.00 419,900 -0.08(-0.22%)
Feb 04, 2002 36.90 37.19 36.78 37.08 236,200 +0.10(+0.27%)
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.