Public Storage (NY: PSA )

311.46 -2.25 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 77.89 78.37 77.70 78.02 381,000 +0.13(+0.17%)
Feb 27, 2006 77.66 78.00 77.05 77.89 393,200 +0.48(+0.62%)
Feb 24, 2006 77.78 77.90 76.97 77.41 430,200 -0.37(-0.48%)
Feb 23, 2006 77.57 77.99 77.22 77.78 387,500 +0.33(+0.43%)
Feb 22, 2006 76.54 77.81 76.00 77.45 518,600 +1.16(+1.52%)
Feb 21, 2006 76.90 77.24 75.94 76.29 453,000 -0.46(-0.60%)
Feb 17, 2006 76.02 76.86 75.75 76.75 620,500 +0.73(+0.96%)
Feb 16, 2006 75.40 76.08 75.30 76.02 421,400 +0.49(+0.65%)
Feb 15, 2006 74.85 75.58 74.60 75.53 672,800 +0.53(+0.71%)
Feb 14, 2006 74.48 75.22 73.85 75.00 289,700 +0.52(+0.70%)
Feb 13, 2006 74.35 74.84 74.11 74.48 317,500 +0.27(+0.36%)
Feb 10, 2006 74.60 74.77 73.50 74.21 658,600 +0.29(+0.39%)
Feb 09, 2006 73.35 74.37 72.79 73.92 622,300 +0.67(+0.91%)
Feb 08, 2006 72.87 73.38 72.35 73.25 649,000 +0.35(+0.48%)
Feb 07, 2006 72.76 73.73 72.50 72.90 680,300 +0.27(+0.37%)
Feb 06, 2006 71.10 72.63 71.08 72.63 592,300 +1.53(+2.15%)
Feb 03, 2006 71.30 72.09 70.27 71.10 528,200 -1.13(-1.56%)
Feb 02, 2006 72.40 72.58 72.11 72.23 473,000 -0.49(-0.67%)
Feb 01, 2006 72.47 72.98 72.43 72.72 512,000 +0.15(+0.21%)
Jan 31, 2006 71.78 72.62 71.60 72.57 598,900 +0.55(+0.76%)
Jan 30, 2006 72.57 72.62 71.88 72.02 190,300 -0.63(-0.87%)
Jan 27, 2006 71.50 73.11 71.50 72.65 463,600 +1.15(+1.61%)
Jan 26, 2006 71.51 72.03 71.24 71.50 554,300 -0.01(-0.01%)
Jan 25, 2006 71.50 72.14 71.33 71.51 395,300 +0.18(+0.25%)
Jan 24, 2006 70.91 71.45 70.80 71.33 269,100 +0.41(+0.58%)
Jan 23, 2006 70.29 71.10 70.29 70.92 212,300 +0.63(+0.90%)
Jan 20, 2006 71.62 71.93 70.20 70.29 386,700 -1.36(-1.90%)
Jan 19, 2006 70.50 71.65 70.49 71.65 332,700 +0.96(+1.36%)
Jan 18, 2006 70.45 71.10 69.90 70.69 637,600 -0.76(-1.06%)
Jan 17, 2006 69.70 71.55 69.70 71.45 325,100 -0.20(-0.28%)
Jan 13, 2006 72.96 73.05 71.39 71.65 344,700 -1.51(-2.06%)
Jan 12, 2006 73.30 73.30 72.42 73.16 342,100 -0.34(-0.46%)
Jan 11, 2006 73.44 74.13 72.91 73.50 486,800 +0.16(+0.22%)
Jan 10, 2006 72.63 73.79 72.30 73.34 444,700 +0.56(+0.77%)
Jan 09, 2006 71.90 72.78 71.78 72.78 357,900 +0.84(+1.17%)
Jan 06, 2006 71.75 71.95 71.09 71.94 445,500 +0.49(+0.69%)
Jan 05, 2006 70.40 72.18 70.37 71.45 608,500 +1.22(+1.74%)
Jan 04, 2006 70.20 70.34 69.70 70.23 285,800 +0.27(+0.39%)
Jan 03, 2006 68.00 70.13 67.72 69.96 495,100 +2.24(+3.31%)
Dec 30, 2005 68.30 68.50 67.72 67.72 351,600 -0.72(-1.05%)
Dec 29, 2005 69.32 69.50 68.12 68.44 409,400 -0.85(-1.23%)
Dec 28, 2005 69.74 69.89 68.85 69.29 282,400 -0.42(-0.60%)
Dec 27, 2005 70.40 70.77 69.46 69.71 256,000 -0.59(-0.84%)
Dec 23, 2005 69.92 70.50 69.66 70.30 170,600 +0.63(+0.90%)
Dec 22, 2005 69.75 69.90 69.09 69.67 261,500 -0.08(-0.11%)
Dec 21, 2005 69.50 70.05 69.42 69.75 219,400 +0.46(+0.66%)
Dec 20, 2005 69.69 69.82 69.11 69.29 372,100 -0.38(-0.55%)
Dec 19, 2005 69.80 70.45 69.51 69.67 482,800 +0.07(+0.10%)
Dec 16, 2005 70.10 70.35 69.60 69.60 486,800 -0.10(-0.14%)
Dec 15, 2005 70.40 71.24 69.70 69.70 372,600 -0.80(-1.13%)
Dec 14, 2005 69.90 70.85 69.71 70.50 265,200 +0.56(+0.80%)
Dec 13, 2005 69.41 70.10 69.15 69.94 324,800 +0.16(+0.23%)
Dec 12, 2005 70.34 70.49 69.20 69.78 522,100 -0.54(-0.77%)
Dec 09, 2005 69.87 70.58 69.85 70.32 480,800 +0.45(+0.64%)
Dec 08, 2005 69.85 70.58 69.60 69.87 481,300 +0.32(+0.46%)
Dec 07, 2005 70.20 70.20 69.31 69.55 364,700 -0.62(-0.88%)
Dec 06, 2005 70.70 70.76 70.08 70.17 475,500 -0.51(-0.72%)
Dec 05, 2005 71.40 71.57 70.68 70.68 487,300 -0.86(-1.20%)
Dec 02, 2005 71.33 71.87 70.92 71.54 264,400 +0.05(+0.07%)
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.