Public Storage (NY: PSA )

355.34 +3.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 32.99 33.26 32.95 33.00 157,300 +0.02(+0.06%)
Feb 27, 2003 32.64 32.98 32.60 32.98 183,200 +0.31(+0.95%)
Feb 26, 2003 32.78 32.78 32.55 32.67 219,100 -0.11(-0.34%)
Feb 25, 2003 32.57 32.79 32.27 32.78 134,800 +0.22(+0.68%)
Feb 24, 2003 32.58 32.67 32.27 32.56 121,100 -0.14(-0.43%)
Feb 21, 2003 32.05 32.95 32.05 32.70 181,600 +0.48(+1.49%)
Feb 20, 2003 31.75 32.40 31.67 32.22 171,200 +0.59(+1.87%)
Feb 19, 2003 31.40 31.69 31.20 31.63 177,000 +0.19(+0.60%)
Feb 18, 2003 31.05 31.61 31.05 31.44 179,000 +0.31(+1.00%)
Feb 14, 2003 31.20 31.50 31.01 31.13 170,500 -0.11(-0.35%)
Feb 13, 2003 31.05 31.24 30.75 31.24 254,100 +0.19(+0.61%)
Feb 12, 2003 31.06 31.25 31.00 31.05 149,700 -0.14(-0.45%)
Feb 11, 2003 31.44 31.48 31.15 31.19 174,700 -0.15(-0.48%)
Feb 10, 2003 31.01 31.34 31.01 31.34 103,900 +0.34(+1.10%)
Feb 07, 2003 31.18 31.23 31.00 31.00 112,500 -0.18(-0.58%)
Feb 06, 2003 31.27 31.27 31.10 31.18 242,100 -0.06(-0.19%)
Feb 05, 2003 31.09 31.24 30.99 31.24 130,100 +0.07(+0.22%)
Feb 04, 2003 31.07 31.25 30.90 31.17 178,400 +0.09(+0.29%)
Feb 03, 2003 31.07 31.28 31.04 31.08 186,800 +0.13(+0.42%)
Jan 31, 2003 30.32 30.95 30.32 30.95 207,600 +0.44(+1.44%)
Jan 30, 2003 30.80 30.88 30.50 30.51 130,100 -0.34(-1.10%)
Jan 29, 2003 30.38 30.88 30.35 30.85 126,500 +0.47(+1.55%)
Jan 28, 2003 30.49 30.67 30.35 30.38 173,100 -0.01(-0.03%)
Jan 27, 2003 30.25 30.61 30.21 30.39 131,300 -0.06(-0.20%)
Jan 24, 2003 31.00 31.11 30.45 30.45 111,300 -0.60(-1.93%)
Jan 23, 2003 30.78 31.11 30.78 31.05 105,600 +0.27(+0.88%)
Jan 22, 2003 30.86 30.98 30.77 30.78 224,600 -0.12(-0.39%)
Jan 21, 2003 30.87 31.00 30.80 30.90 236,600 +0.02(+0.06%)
Jan 17, 2003 31.74 31.75 30.82 30.88 219,200 -0.38(-1.22%)
Jan 16, 2003 31.74 31.75 31.26 31.26 107,900 -0.46(-1.45%)
Jan 15, 2003 31.82 31.90 31.68 31.72 178,100 -0.27(-0.84%)
Jan 14, 2003 32.02 32.02 31.64 31.99 124,700 -0.03(-0.09%)
Jan 13, 2003 32.35 32.48 32.00 32.02 130,100 -0.31(-0.96%)
Jan 10, 2003 32.35 32.80 32.23 32.33 103,200 -0.16(-0.49%)
Jan 09, 2003 32.60 32.81 31.85 32.49 213,000 -0.21(-0.64%)
Jan 08, 2003 33.00 33.00 32.50 32.70 184,100 -0.30(-0.91%)
Jan 07, 2003 33.50 33.50 32.64 33.00 407,100 -0.39(-1.17%)
Jan 06, 2003 32.79 33.60 32.70 33.39 408,200 +0.60(+1.83%)
Jan 03, 2003 32.57 33.05 32.55 32.79 203,400 +0.20(+0.61%)
Jan 02, 2003 32.81 32.81 32.40 32.59 168,200 +0.28(+0.87%)
Dec 31, 2002 32.06 32.53 32.06 32.31 685,900 +0.16(+0.50%)
Dec 30, 2002 32.07 32.30 31.95 32.15 362,800 +0.23(+0.72%)
Dec 27, 2002 31.62 32.40 31.62 31.92 140,200 +0.10(+0.31%)
Dec 26, 2002 31.94 31.97 31.81 31.82 115,800 -0.10(-0.31%)
Dec 24, 2002 31.95 32.00 31.80 31.92 85,400 -0.08(-0.25%)
Dec 23, 2002 31.26 32.01 31.17 32.00 390,700 +0.73(+2.33%)
Dec 20, 2002 31.12 31.35 31.10 31.27 471,600 +0.16(+0.51%)
Dec 19, 2002 31.05 31.19 31.02 31.11 151,300 -0.04(-0.13%)
Dec 18, 2002 31.30 31.30 31.05 31.15 290,100 -0.15(-0.48%)
Dec 17, 2002 31.27 31.35 31.13 31.30 335,300 +0.03(+0.10%)
Dec 16, 2002 31.01 31.28 30.97 31.27 406,300 +0.26(+0.84%)
Dec 13, 2002 30.74 31.15 30.72 31.01 196,900 +0.17(+0.55%)
Dec 12, 2002 30.85 30.90 30.52 30.84 155,500 -0.01(-0.03%)
Dec 11, 2002 30.85 30.96 30.70 30.85 181,000 -0.35(-1.12%)
Dec 10, 2002 31.45 31.50 31.00 31.20 240,000 -0.15(-0.48%)
Dec 09, 2002 31.07 31.35 31.07 31.35 222,100 +0.18(+0.58%)
Dec 06, 2002 31.24 31.30 31.05 31.17 298,700 -0.07(-0.22%)
Dec 05, 2002 31.23 31.33 31.05 31.24 206,300 +0.03(+0.10%)
Dec 04, 2002 31.60 31.60 31.15 31.21 441,500 -0.44(-1.39%)
Dec 03, 2002 31.70 31.75 31.27 31.65 303,300 -0.10(-0.31%)
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.