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, 2012 143.16 144.94 142.90 144.81 283,359 +1.35(+0.94%)
Dec 28, 2012 143.76 144.80 143.15 143.46 346,867 -0.91(-0.63%)
Dec 27, 2012 144.16 144.91 142.79 144.37 460,378 -0.01(-0.01%)
Dec 26, 2012 146.02 146.10 143.96 144.38 543,746 -1.49(-1.02%)
Dec 24, 2012 145.17 146.75 144.51 145.87 262,750 +0.64(+0.44%)
Dec 21, 2012 146.22 146.61 145.07 145.23 1,069,629 -0.91(-0.62%)
Dec 20, 2012 143.97 146.23 143.64 146.14 716,623 +2.23(+1.55%)
Dec 19, 2012 143.46 144.72 143.30 143.91 840,774 +0.13(+0.09%)
Dec 18, 2012 142.02 143.79 141.71 143.78 1,144,997 +1.38(+0.97%)
Dec 17, 2012 140.63 142.42 140.22 142.40 801,020 +2.30(+1.64%)
Dec 14, 2012 140.61 140.61 139.31 140.10 585,222 +0.57(+0.41%)
Dec 13, 2012 140.84 140.88 138.66 139.53 806,795 -1.35(-0.96%)
Dec 12, 2012 141.66 141.71 139.90 140.88 532,767 -0.48(-0.34%)
Dec 11, 2012 141.33 141.98 140.81 141.36 630,597 +0.35(+0.25%)
Dec 10, 2012 140.75 142.15 140.50 141.01 515,353 -1.31(-0.92%)
Dec 07, 2012 141.62 142.70 141.29 142.32 674,278 +0.66(+0.47%)
Dec 06, 2012 141.61 142.38 141.25 141.66 614,456 +0.11(+0.08%)
Dec 05, 2012 142.59 142.59 141.27 141.55 609,608 -0.95(-0.67%)
Dec 04, 2012 143.08 144.11 142.35 142.50 766,174 +1.86(+1.32%)
Nov 30, 2012 141.48 142.71 140.63 140.64 1,583,786 -0.64(-0.45%)
Nov 29, 2012 143.60 143.74 140.35 141.28 1,116,430 -1.05(-0.74%)
Nov 28, 2012 142.58 142.97 141.22 142.33 650,647 -0.39(-0.27%)
Nov 27, 2012 143.85 143.85 141.59 142.72 985,752 -2.58(-1.78%)
Nov 26, 2012 144.69 145.98 143.69 145.30 476,938 +0.03(+0.02%)
Nov 23, 2012 144.89 145.63 144.09 145.27 183,438 +0.98(+0.68%)
Nov 21, 2012 144.87 144.97 143.66 144.29 432,156 -0.24(-0.17%)
Nov 20, 2012 144.42 144.62 143.05 144.53 934,488 -0.41(-0.28%)
Nov 19, 2012 145.04 146.73 144.44 144.94 678,279 +1.08(+0.75%)
Nov 16, 2012 144.40 144.75 142.52 143.86 1,383,439 -0.39(-0.27%)
Nov 15, 2012 145.19 146.14 143.47 144.25 840,664 -0.75(-0.52%)
Nov 14, 2012 146.95 147.40 144.48 145.00 814,255 -1.85(-1.26%)
Nov 13, 2012 144.64 148.17 144.55 146.85 958,582 +1.57(+1.08%)
Nov 12, 2012 145.75 146.20 144.62 145.28 523,719 -0.42(-0.29%)
Nov 09, 2012 141.63 147.30 141.10 145.70 1,155,331 +3.78(+2.66%)
Nov 08, 2012 142.51 143.51 141.62 141.92 1,013,300 -1.42(-0.99%)
Nov 07, 2012 140.64 144.83 140.31 143.34 1,410,760 +2.31(+1.64%)
Nov 06, 2012 140.06 141.57 140.06 141.03 1,117,391 +0.99(+0.71%)
Nov 05, 2012 140.13 140.80 138.65 140.04 413,309 -0.26(-0.19%)
Nov 02, 2012 139.54 142.04 139.54 140.30 522,460 +0.42(+0.30%)
Nov 01, 2012 139.21 140.53 139.21 139.88 841,503 +1.25(+0.90%)
Oct 31, 2012 137.00 139.15 136.46 138.63 900,431 +2.07(+1.52%)
Oct 26, 2012 137.20 136.56 136.56 136.56 453,400 -0.61(-0.44%)
Oct 25, 2012 138.46 138.86 136.32 137.17 584,941 -0.77(-0.56%)
Oct 24, 2012 137.51 138.32 136.97 137.94 608,959 +0.83(+0.61%)
Oct 23, 2012 135.07 137.49 135.07 137.11 538,744 -0.91(-0.66%)
Oct 19, 2012 136.81 138.98 136.81 138.02 746,596 +0.30(+0.22%)
Oct 18, 2012 137.14 138.27 136.88 137.72 602,811 +0.52(+0.38%)
Oct 17, 2012 137.50 137.74 136.12 137.20 601,493 -0.61(-0.44%)
Oct 16, 2012 137.22 138.65 137.22 137.81 269,813 +0.55(+0.40%)
Oct 15, 2012 136.79 137.64 136.21 137.26 535,333 +0.72(+0.53%)
Oct 12, 2012 137.61 138.51 136.36 136.54 455,007 -0.99(-0.72%)
Oct 11, 2012 139.62 139.75 137.51 137.53 438,527 -1.07(-0.77%)
Oct 10, 2012 139.03 139.18 137.74 138.60 378,322 -0.09(-0.06%)
Oct 09, 2012 139.40 140.00 138.28 138.69 514,013 -0.50(-0.36%)
Oct 08, 2012 139.08 139.67 138.27 139.19 337,614 +0.00(+0.00%)
Oct 05, 2012 139.35 140.03 138.83 139.19 372,790 +0.17(+0.12%)
Oct 04, 2012 140.30 140.46 138.59 139.02 462,958 -0.67(-0.48%)
Oct 03, 2012 139.49 141.04 139.26 139.69 432,715 +0.46(+0.33%)
Oct 02, 2012 139.00 139.53 138.14 139.23 430,748 +0.27(+0.19%)
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.