Public Storage (NY: PSA )

353.22 -2.12 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.69 44.98 43.39 43.39 298,300 -1.09(-2.45%)
Dec 30, 2003 44.12 44.53 44.10 44.48 264,600 +0.36(+0.82%)
Dec 29, 2003 43.67 44.39 43.67 44.12 274,500 +0.20(+0.46%)
Dec 26, 2003 43.99 44.09 43.88 43.92 83,900 -0.10(-0.23%)
Dec 24, 2003 43.75 44.24 43.75 44.02 124,100 +0.02(+0.05%)
Dec 23, 2003 44.31 44.31 43.99 44.00 211,300 -0.49(-1.10%)
Dec 22, 2003 44.46 44.59 44.32 44.49 182,700 -0.12(-0.27%)
Dec 19, 2003 44.71 44.77 44.36 44.61 213,600 -0.13(-0.29%)
Dec 18, 2003 44.99 45.01 44.52 44.74 257,900 -0.39(-0.86%)
Dec 17, 2003 45.20 45.25 45.02 45.13 96,200 -0.12(-0.27%)
Dec 16, 2003 44.99 45.18 44.54 45.25 191,800 +0.30(+0.67%)
Dec 15, 2003 44.98 45.29 44.94 44.95 547,300 -0.49(-1.08%)
Dec 12, 2003 45.23 45.57 45.19 45.44 114,500 +0.11(+0.24%)
Dec 11, 2003 44.82 45.36 44.82 45.33 147,500 -0.04(-0.09%)
Dec 10, 2003 45.80 45.80 45.26 45.37 296,800 -0.38(-0.83%)
Dec 09, 2003 45.65 45.79 45.40 45.75 178,700 +0.24(+0.53%)
Dec 08, 2003 44.79 45.73 44.79 45.51 172,100 +0.84(+1.88%)
Dec 05, 2003 44.99 45.14 44.59 44.67 90,800 -0.41(-0.91%)
Dec 04, 2003 45.25 45.34 45.00 45.08 204,700 -0.27(-0.60%)
Dec 03, 2003 45.16 45.38 45.11 45.35 252,200 +0.10(+0.22%)
Dec 02, 2003 45.45 45.60 45.11 45.25 263,900 -0.20(-0.44%)
Dec 01, 2003 44.52 45.45 44.52 45.45 202,400 +1.05(+2.36%)
Nov 28, 2003 44.17 44.48 43.93 44.40 55,300 +0.33(+0.75%)
Nov 26, 2003 43.86 44.06 43.35 44.07 188,400 +0.41(+0.94%)
Nov 25, 2003 43.30 43.70 43.16 43.66 483,000 +0.51(+1.18%)
Nov 24, 2003 43.24 43.50 43.15 43.15 184,800 +0.01(+0.02%)
Nov 21, 2003 43.68 43.95 43.11 43.14 309,300 -0.62(-1.42%)
Nov 20, 2003 43.50 43.76 43.35 43.76 257,600 -0.08(-0.18%)
Nov 19, 2003 43.75 44.05 43.68 43.84 228,000 +0.11(+0.25%)
Nov 18, 2003 43.71 43.79 43.55 43.73 325,100 +0.22(+0.51%)
Nov 17, 2003 43.58 44.01 43.31 43.51 470,500 -0.46(-1.05%)
Nov 14, 2003 43.93 44.24 43.84 43.97 192,700 +0.02(+0.05%)
Nov 13, 2003 43.00 44.39 42.96 43.95 104,400 +0.70(+1.62%)
Nov 12, 2003 42.79 43.30 42.75 43.25 232,200 +0.49(+1.15%)
Nov 11, 2003 43.30 43.40 42.74 42.76 380,700 -1.09(-2.49%)
Nov 10, 2003 43.00 43.96 42.93 43.85 300,200 +0.85(+1.98%)
Nov 07, 2003 42.96 43.75 42.93 43.00 505,400 +1.65(+3.99%)
Nov 06, 2003 40.85 41.45 40.85 41.35 219,100 +0.40(+0.98%)
Nov 05, 2003 40.48 40.99 40.54 40.95 123,800 +0.21(+0.52%)
Nov 04, 2003 40.48 40.87 40.44 40.74 208,200 +0.16(+0.39%)
Nov 03, 2003 40.10 40.59 40.10 40.58 193,200 +0.58(+1.45%)
Oct 31, 2003 40.50 40.50 39.88 40.00 296,500 -0.40(-0.99%)
Oct 30, 2003 39.90 40.62 39.90 40.40 152,700 +0.55(+1.38%)
Oct 29, 2003 39.79 40.04 39.71 39.85 108,900 +0.15(+0.38%)
Oct 28, 2003 40.08 40.13 39.55 39.70 331,800 -0.33(-0.82%)
Oct 27, 2003 39.70 40.20 39.70 40.03 258,600 +0.33(+0.83%)
Oct 24, 2003 39.77 40.05 39.49 39.70 188,500 -0.32(-0.80%)
Oct 23, 2003 40.48 40.55 39.83 40.02 136,100 -0.71(-1.74%)
Oct 22, 2003 40.75 40.83 40.56 40.73 164,800 -0.12(-0.29%)
Oct 21, 2003 40.84 40.96 40.80 40.85 226,000 +0.03(+0.07%)
Oct 20, 2003 40.90 40.98 40.73 40.82 154,200 +0.07(+0.17%)
Oct 17, 2003 40.82 40.91 40.51 40.75 135,800 -0.27(-0.66%)
Oct 16, 2003 40.88 41.21 40.88 41.02 209,700 +0.14(+0.34%)
Oct 15, 2003 41.11 41.18 40.80 40.88 413,500 -0.08(-0.20%)
Oct 14, 2003 40.79 40.99 40.79 40.96 271,200 -0.03(-0.07%)
Oct 13, 2003 40.75 40.97 40.65 40.99 107,700 +0.24(+0.59%)
Oct 10, 2003 40.89 41.00 40.53 40.75 165,500 -0.25(-0.61%)
Oct 09, 2003 40.69 41.26 40.69 41.00 224,500 +0.20(+0.49%)
Oct 08, 2003 40.51 40.80 40.19 40.80 209,200 +0.10(+0.25%)
Oct 07, 2003 40.72 40.75 40.47 40.70 401,000 -0.02(-0.05%)
Oct 06, 2003 40.30 40.79 40.24 40.72 358,300 +0.22(+0.54%)
Oct 03, 2003 39.98 40.70 39.94 40.50 477,300 +0.55(+1.38%)
Oct 02, 2003 39.44 39.95 39.39 39.95 240,500 +0.34(+0.86%)
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.