Public Storage (NY: PSA )

351.70 +5.26 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 74.95 79.91 74.95 79.50 2,410,468 +4.43(+5.90%)
Dec 30, 2008 71.03 75.43 71.03 75.07 1,764,491 +3.26(+4.54%)
Dec 29, 2008 73.42 73.52 70.25 71.81 1,710,308 -2.94(-3.93%)
Dec 26, 2008 73.34 75.08 72.76 74.75 0 +1.11(+1.51%)
Dec 24, 2008 74.10 74.70 73.07 73.64 596,397 -0.12(-0.16%)
Dec 23, 2008 75.19 76.37 73.23 73.76 2,008,592 -0.43(-0.58%)
Dec 22, 2008 74.10 75.31 71.38 74.19 2,769,563 -1.12(-1.49%)
Dec 19, 2008 72.37 75.47 70.96 75.31 2,977,440 +3.28(+4.55%)
Dec 18, 2008 76.76 78.00 70.99 72.03 3,301,881 -4.96(-6.44%)
Dec 17, 2008 75.55 80.57 73.56 76.99 4,334,778 +0.50(+0.65%)
Dec 16, 2008 67.98 76.49 67.33 76.49 5,119,834 +9.05(+13.42%)
Dec 15, 2008 69.55 69.55 65.26 67.44 3,657,361 -1.34(-1.95%)
Dec 12, 2008 63.03 69.63 61.46 68.78 0 +4.23(+6.55%)
Dec 11, 2008 73.25 74.11 63.74 64.55 6,442,924 -11.04(-14.61%)
Dec 10, 2008 71.61 75.85 70.82 75.59 3,196,940 +4.72(+6.66%)
Dec 09, 2008 75.75 76.17 70.16 70.87 4,262,998 -6.12(-7.95%)
Dec 08, 2008 71.03 76.99 69.33 76.99 4,284,327 +7.48(+10.76%)
Dec 05, 2008 63.52 70.31 63.05 69.51 0 +4.29(+6.58%)
Dec 04, 2008 65.29 69.70 64.01 65.22 4,717,597 -1.79(-2.67%)
Dec 03, 2008 62.24 67.72 61.00 67.01 5,435,800 +2.23(+3.44%)
Dec 02, 2008 58.36 65.96 58.17 64.78 8,146,337 +7.94(+13.97%)
Dec 01, 2008 67.79 68.24 55.96 56.84 4,977,087 -13.05(-18.67%)
Nov 28, 2008 72.65 72.85 69.57 69.89 1,686,694 -3.02(-4.14%)
Nov 26, 2008 69.78 73.06 67.58 72.91 3,534,143 +2.19(+3.10%)
Nov 25, 2008 71.06 73.77 66.24 70.72 5,566,592 +1.67(+2.42%)
Nov 24, 2008 61.08 70.82 60.01 69.05 6,239,043 +9.05(+15.08%)
Nov 21, 2008 55.23 61.77 54.50 60.00 8,135,119 +6.18(+11.48%)
Nov 20, 2008 56.31 60.38 52.52 53.82 6,174,418 -3.65(-6.35%)
Nov 19, 2008 63.90 64.67 56.17 57.47 4,534,640 -7.12(-11.02%)
Nov 18, 2008 64.05 67.96 60.33 64.59 3,311,439 +0.64(+1.00%)
Nov 17, 2008 63.99 67.11 62.06 63.95 3,228,151 -0.51(-0.79%)
Nov 14, 2008 68.65 71.00 63.76 64.46 0 -6.87(-9.63%)
Nov 13, 2008 65.81 72.91 64.05 71.33 4,408,813 +5.58(+8.49%)
Nov 12, 2008 69.11 69.50 65.39 65.75 4,709,940 -4.74(-6.72%)
Nov 11, 2008 70.02 71.16 68.11 70.49 2,914,979 -1.80(-2.49%)
Nov 10, 2008 77.09 78.60 71.35 72.29 2,148,021 -3.71(-4.88%)
Nov 07, 2008 73.79 77.64 72.14 76.00 0 +4.38(+6.12%)
Nov 06, 2008 76.37 76.41 70.65 71.62 2,408,623 -4.54(-5.96%)
Nov 05, 2008 82.15 82.27 74.92 76.16 2,644,914 -7.65(-9.13%)
Nov 04, 2008 80.90 84.42 80.27 83.81 1,997,988 +4.19(+5.26%)
Nov 03, 2008 81.78 82.67 78.42 79.62 1,475,345 -1.88(-2.31%)
Oct 31, 2008 78.10 84.89 76.86 81.50 0 +2.21(+2.79%)
Oct 30, 2008 78.25 79.80 75.60 79.29 1,934,726 +3.04(+3.99%)
Oct 29, 2008 78.93 81.04 73.82 76.25 2,422,656 -3.45(-4.33%)
Oct 28, 2008 68.27 79.89 66.04 79.70 3,212,613 +13.21(+19.87%)
Oct 27, 2008 70.12 73.32 65.99 66.49 1,747,939 -3.64(-5.19%)
Oct 24, 2008 67.45 73.64 67.25 70.13 0 -3.54(-4.81%)
Oct 23, 2008 72.71 73.96 65.65 73.67 3,265,178 +2.57(+3.61%)
Oct 22, 2008 74.00 76.11 68.96 71.10 2,628,023 -4.36(-5.78%)
Oct 21, 2008 79.50 79.78 75.13 75.46 1,755,703 -3.65(-4.61%)
Oct 20, 2008 77.65 79.36 75.08 79.11 1,507,245 +2.04(+2.65%)
Oct 17, 2008 76.07 80.19 73.27 77.07 0 +0.04(+0.05%)
Oct 16, 2008 75.38 78.03 70.50 77.03 3,367,603 +2.51(+3.37%)
Oct 15, 2008 80.67 80.67 71.38 74.52 3,896,638 -8.28(-10.00%)
Oct 14, 2008 87.90 88.58 76.00 82.80 2,941,238 -5.12(-5.82%)
Oct 13, 2008 86.96 88.59 81.70 87.92 3,878,632 +3.12(+3.68%)
Oct 10, 2008 67.83 84.80 66.41 84.80 0 +14.30(+20.28%)
Oct 09, 2008 79.76 81.62 70.50 70.50 4,153,061 -7.95(-10.13%)
Oct 08, 2008 76.09 80.66 75.45 78.45 3,408,773 +0.81(+1.04%)
Oct 07, 2008 84.29 84.91 76.79 77.64 3,424,011 -6.33(-7.54%)
Oct 06, 2008 86.08 86.11 82.23 83.97 2,812,556 -4.05(-4.60%)
Oct 03, 2008 94.50 95.98 87.63 88.02 0 -4.72(-5.09%)
Oct 02, 2008 98.33 98.33 91.67 92.74 2,327,289 -6.07(-6.14%)
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.