Public Storage (NY: PSA )

335.71 +4.51 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 55.30 55.39 54.12 54.56 744,600 -0.71(-1.28%)
Feb 25, 2005 54.74 55.39 54.69 55.27 539,900 +0.53(+0.97%)
Feb 24, 2005 55.50 55.51 54.60 54.74 532,300 -0.83(-1.49%)
Feb 23, 2005 55.75 56.02 55.57 55.57 379,000 -0.09(-0.16%)
Feb 22, 2005 56.60 56.61 55.51 55.66 479,200 -0.99(-1.75%)
Feb 18, 2005 57.00 57.01 56.35 56.65 344,900 -0.35(-0.61%)
Feb 17, 2005 57.16 57.17 56.90 57.00 360,000 +0.09(+0.16%)
Feb 16, 2005 56.37 57.00 56.00 56.91 247,000 +0.51(+0.90%)
Feb 15, 2005 56.07 56.40 55.85 56.40 285,000 +0.42(+0.75%)
Feb 14, 2005 55.64 56.14 55.53 55.98 274,900 -0.02(-0.04%)
Feb 11, 2005 55.41 56.07 54.93 56.00 204,100 +0.39(+0.70%)
Feb 10, 2005 55.60 55.63 55.17 55.61 224,000 -0.13(-0.23%)
Feb 09, 2005 55.29 55.74 55.00 55.74 325,500 +0.45(+0.81%)
Feb 08, 2005 55.05 55.34 55.03 55.29 259,100 +0.29(+0.53%)
Feb 07, 2005 55.20 55.50 54.89 55.00 220,500 -0.25(-0.45%)
Feb 04, 2005 54.80 55.35 54.80 55.25 321,800 +0.66(+1.21%)
Feb 03, 2005 54.58 55.10 54.55 54.59 263,900 +0.01(+0.02%)
Feb 02, 2005 53.10 54.58 53.10 54.58 401,000 +1.60(+3.02%)
Feb 01, 2005 52.80 53.05 52.69 52.98 484,600 +0.47(+0.90%)
Jan 31, 2005 53.15 53.65 51.76 52.51 479,300 -0.67(-1.26%)
Jan 28, 2005 52.96 53.30 52.87 53.18 376,000 +0.47(+0.89%)
Jan 27, 2005 53.10 53.33 52.50 52.71 503,700 -0.74(-1.38%)
Jan 26, 2005 53.16 53.56 53.04 53.45 425,200 +0.28(+0.53%)
Jan 25, 2005 54.25 54.60 53.00 53.17 426,800 -1.12(-2.06%)
Jan 24, 2005 54.50 54.79 54.16 54.29 372,300 -0.21(-0.39%)
Jan 21, 2005 54.55 54.94 54.23 54.50 317,400 -0.05(-0.09%)
Jan 20, 2005 54.75 55.14 54.20 54.55 293,800 -0.21(-0.38%)
Jan 19, 2005 54.60 55.64 54.16 54.76 819,900 -0.31(-0.56%)
Jan 18, 2005 54.30 55.07 54.10 55.07 460,700 +1.83(+3.44%)
Jan 14, 2005 53.03 53.40 52.57 53.24 334,700 +0.32(+0.60%)
Jan 13, 2005 52.55 53.93 52.55 52.92 342,200 +0.31(+0.59%)
Jan 12, 2005 52.55 53.00 51.70 52.61 376,900 -0.01(-0.02%)
Jan 11, 2005 52.85 53.32 52.62 52.62 540,700 -0.23(-0.44%)
Jan 10, 2005 52.80 53.07 52.55 52.85 301,200 -0.20(-0.38%)
Jan 07, 2005 53.00 53.23 52.60 53.05 243,000 +0.25(+0.47%)
Jan 06, 2005 52.60 53.73 52.60 52.80 458,100 +0.15(+0.28%)
Jan 05, 2005 54.35 54.49 51.50 52.65 700,300 -1.95(-3.57%)
Jan 04, 2005 55.20 55.45 54.35 54.60 396,000 -0.70(-1.27%)
Jan 03, 2005 56.25 56.57 54.75 55.30 376,400 -0.45(-0.81%)
Dec 31, 2004 56.85 57.20 55.71 55.75 543,200 -1.18(-2.07%)
Dec 30, 2004 56.74 56.98 56.55 56.93 91,100 +0.43(+0.76%)
Dec 29, 2004 56.25 56.62 56.23 56.50 138,100 +0.00(+0.00%)
Dec 28, 2004 56.50 56.73 56.22 56.50 238,100 -0.10(-0.18%)
Dec 27, 2004 56.57 57.14 56.35 56.60 137,900 +0.03(+0.05%)
Dec 23, 2004 57.45 57.55 56.57 56.57 168,300 -0.81(-1.41%)
Dec 22, 2004 56.91 57.64 56.91 57.38 191,100 +0.48(+0.84%)
Dec 21, 2004 56.30 57.10 56.30 56.90 217,900 +0.36(+0.64%)
Dec 20, 2004 56.38 56.69 55.97 56.54 158,500 +0.24(+0.43%)
Dec 17, 2004 55.81 56.38 54.95 56.30 584,300 +0.50(+0.90%)
Dec 16, 2004 56.30 56.91 55.80 55.80 188,900 -0.70(-1.24%)
Dec 15, 2004 56.15 56.68 55.62 56.50 262,300 +0.08(+0.14%)
Dec 14, 2004 56.45 56.80 55.95 56.42 203,000 -0.03(-0.05%)
Dec 13, 2004 56.52 56.85 56.23 56.45 173,800 -0.52(-0.91%)
Dec 10, 2004 56.64 57.34 56.64 56.97 188,000 +0.13(+0.23%)
Dec 09, 2004 55.90 56.91 55.56 56.84 251,100 +0.72(+1.28%)
Dec 08, 2004 55.37 56.18 55.35 56.12 387,400 +1.00(+1.81%)
Dec 07, 2004 56.35 56.35 55.05 55.12 246,300 -0.83(-1.48%)
Dec 06, 2004 55.50 56.24 55.50 55.95 240,200 +0.62(+1.12%)
Dec 03, 2004 54.12 55.46 54.12 55.33 209,500 +1.32(+2.44%)
Dec 02, 2004 54.45 54.65 53.85 54.01 230,400 -0.54(-0.99%)
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.