Public Storage (NY: PSA )

317.37 +4.70 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 81.23 82.75 80.70 81.36 1,434,344 -0.43(-0.53%)
Feb 28, 2008 81.09 83.06 81.06 81.79 1,436,214 +1.31(+1.63%)
Feb 27, 2008 80.01 81.10 79.43 80.48 1,095,380 -0.02(-0.02%)
Feb 26, 2008 79.48 80.86 78.80 80.50 1,485,411 +0.41(+0.51%)
Feb 25, 2008 76.86 80.09 75.76 80.09 1,438,937 +3.13(+4.07%)
Feb 22, 2008 75.37 76.96 73.77 76.96 1,116,700 +1.91(+2.54%)
Feb 21, 2008 75.98 76.99 74.81 75.05 1,239,725 -0.82(-1.08%)
Feb 20, 2008 72.28 75.87 72.23 75.87 1,417,122 +2.90(+3.97%)
Feb 19, 2008 74.78 75.28 72.51 72.97 1,064,337 -1.04(-1.41%)
Feb 18, 2008 73.40 74.22 72.37 74.01 0 +0.00(+0.00%)
Feb 15, 2008 73.40 74.22 72.37 74.01 1,240,946 +0.44(+0.60%)
Feb 14, 2008 75.08 75.68 73.56 73.57 885,585 -1.67(-2.22%)
Feb 13, 2008 75.40 75.96 73.77 75.24 1,108,899 +0.65(+0.87%)
Feb 12, 2008 73.29 75.02 73.19 74.59 1,583,023 +1.95(+2.68%)
Feb 11, 2008 73.85 74.31 72.26 72.64 1,392,202 -1.10(-1.49%)
Feb 08, 2008 76.35 77.01 72.90 73.74 1,640,981 -3.40(-4.41%)
Feb 07, 2008 75.93 77.19 74.95 77.14 1,387,446 +0.95(+1.25%)
Feb 06, 2008 77.45 78.35 76.06 76.19 1,636,647 -0.89(-1.15%)
Feb 05, 2008 78.64 80.20 77.08 77.08 1,256,200 -3.35(-4.17%)
Feb 04, 2008 80.82 81.04 78.80 80.43 937,051 -0.64(-0.79%)
Feb 01, 2008 78.54 81.35 77.50 81.07 2,513,871 +2.91(+3.72%)
Jan 31, 2008 77.04 79.27 74.36 78.16 2,037,605 +1.12(+1.45%)
Jan 30, 2008 78.91 80.43 76.71 77.04 1,324,834 -1.59(-2.02%)
Jan 29, 2008 80.10 80.17 78.33 78.63 1,101,697 -0.90(-1.13%)
Jan 28, 2008 77.80 79.70 75.57 79.53 1,055,760 +2.61(+3.39%)
Jan 25, 2008 79.39 79.85 76.42 76.92 1,923,583 -1.86(-2.36%)
Jan 24, 2008 80.63 80.63 76.62 78.78 1,799,539 -1.67(-2.08%)
Jan 23, 2008 73.17 81.42 72.58 80.45 2,756,532 +6.01(+8.07%)
Jan 22, 2008 69.03 74.92 68.22 74.44 2,485,398 +2.42(+3.36%)
Jan 21, 2008 72.17 73.62 70.64 72.02 0 +0.00(+0.00%)
Jan 18, 2008 72.17 73.62 70.64 72.02 2,126,809 -0.01(-0.01%)
Jan 17, 2008 72.68 73.70 71.42 72.03 1,846,463 -0.16(-0.22%)
Jan 16, 2008 71.65 73.85 71.50 72.19 1,747,338 +0.42(+0.59%)
Jan 15, 2008 71.65 73.07 70.70 71.77 1,550,800 -1.28(-1.75%)
Jan 14, 2008 72.30 73.30 70.28 73.05 1,392,694 +1.19(+1.66%)
Jan 11, 2008 71.19 72.96 69.09 71.86 1,638,700 +0.13(+0.18%)
Jan 10, 2008 68.81 72.88 68.53 71.73 1,785,809 +2.26(+3.25%)
Jan 09, 2008 67.04 69.73 65.66 69.47 2,517,183 +2.69(+4.03%)
Jan 08, 2008 69.99 72.13 66.48 66.78 1,516,419 -3.14(-4.49%)
Jan 07, 2008 70.40 70.72 68.52 69.92 1,258,398 +0.01(+0.01%)
Jan 04, 2008 72.03 72.03 69.91 69.91 1,579,009 -2.66(-3.67%)
Jan 03, 2008 74.63 74.89 72.15 72.57 1,348,644 -1.47(-1.99%)
Jan 02, 2008 73.56 75.11 73.00 74.04 1,067,087 +0.63(+0.86%)
Jan 01, 2008 72.78 74.20 72.78 73.41 0 +0.00(+0.00%)
Dec 31, 2007 72.78 74.20 72.78 73.41 923,382 +0.25(+0.34%)
Dec 28, 2007 75.86 76.23 72.48 73.16 1,149,816 -1.81(-2.41%)
Dec 27, 2007 77.13 77.66 74.70 74.97 860,071 -2.62(-3.38%)
Dec 26, 2007 79.00 79.13 77.46 77.59 719,900 -2.13(-2.67%)
Dec 24, 2007 77.00 79.80 77.00 79.72 374,093 +2.74(+3.56%)
Dec 21, 2007 76.00 77.38 75.93 76.98 964,226 +1.48(+1.96%)
Dec 20, 2007 75.62 75.81 73.80 75.50 708,954 +0.29(+0.39%)
Dec 19, 2007 74.67 75.57 73.75 75.21 927,619 +0.70(+0.94%)
Dec 18, 2007 73.78 75.21 72.43 74.51 1,155,171 +1.51(+2.07%)
Dec 17, 2007 72.55 74.05 71.69 73.00 1,313,383 -0.01(-0.01%)
Dec 14, 2007 75.76 76.44 73.00 73.01 1,055,300 -3.53(-4.61%)
Dec 13, 2007 76.57 77.44 74.83 76.54 919,800 -0.41(-0.53%)
Dec 12, 2007 78.59 80.95 75.86 76.95 1,369,974 +0.24(+0.31%)
Dec 11, 2007 82.00 83.00 76.71 76.71 1,378,548 -5.10(-6.23%)
Dec 10, 2007 79.22 81.81 79.12 81.81 721,382 +2.59(+3.27%)
Dec 07, 2007 79.68 80.99 78.95 79.22 947,843 -0.96(-1.20%)
Dec 06, 2007 77.43 80.32 76.80 80.18 950,088 +2.63(+3.39%)
Dec 05, 2007 74.86 77.56 74.86 77.55 1,050,420 +3.25(+4.37%)
Dec 04, 2007 75.94 76.76 74.30 74.30 877,251 -1.94(-2.54%)
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.