Public Storage (NY: PSA )

352.74 -0.12 (-0.03%)
Streaming Delayed Price Updated: 2:01 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 135.14 135.88 133.78 134.07 1,439,989 -0.96(-0.71%)
Feb 28, 2012 135.86 136.75 134.72 135.03 715,202 -0.60(-0.44%)
Feb 27, 2012 136.58 136.67 135.30 135.63 1,005,235 -1.49(-1.09%)
Feb 24, 2012 138.27 139.76 136.00 137.12 838,926 -1.27(-0.92%)
Feb 23, 2012 135.91 138.41 135.17 138.39 876,421 +2.17(+1.59%)
Feb 22, 2012 137.50 137.64 135.88 136.22 767,862 -0.77(-0.56%)
Feb 21, 2012 139.08 139.08 136.66 136.99 1,044,340 -1.75(-1.26%)
Feb 17, 2012 139.51 139.78 138.01 138.74 955,577 -0.80(-0.57%)
Feb 16, 2012 137.08 139.77 137.08 139.54 746,105 +2.67(+1.95%)
Feb 15, 2012 138.91 139.10 136.39 136.87 615,164 -1.65(-1.19%)
Feb 14, 2012 139.57 139.78 137.92 138.52 606,258 -1.57(-1.12%)
Feb 13, 2012 138.68 140.37 138.11 140.09 531,223 +2.38(+1.73%)
Feb 10, 2012 137.27 138.35 136.94 137.71 515,808 -0.48(-0.35%)
Feb 09, 2012 139.38 140.21 137.66 138.19 571,953 -1.34(-0.96%)
Feb 08, 2012 139.07 139.93 138.37 139.53 510,367 +0.15(+0.11%)
Feb 07, 2012 138.48 139.58 138.01 139.38 491,716 +0.47(+0.34%)
Feb 06, 2012 140.75 140.97 138.21 138.91 858,357 -2.43(-1.72%)
Feb 03, 2012 140.57 141.48 138.72 141.34 1,128,733 +2.09(+1.50%)
Feb 02, 2012 138.89 139.77 138.64 139.25 655,718 +0.73(+0.53%)
Feb 01, 2012 139.57 140.14 138.15 138.52 868,346 -0.34(-0.24%)
Jan 31, 2012 137.47 138.98 137.19 138.86 1,077,713 +1.70(+1.24%)
Jan 30, 2012 136.17 137.22 135.51 137.16 764,414 -0.36(-0.26%)
Jan 27, 2012 136.38 137.96 135.87 137.52 808,328 +0.87(+0.64%)
Jan 26, 2012 135.99 137.52 135.69 136.65 830,796 +0.74(+0.54%)
Jan 25, 2012 135.15 136.22 134.90 135.91 930,746 +0.31(+0.23%)
Jan 24, 2012 134.80 136.06 134.80 135.60 831,328 -0.38(-0.28%)
Jan 23, 2012 135.72 136.32 134.68 135.98 616,801 +0.15(+0.11%)
Jan 20, 2012 135.82 136.21 133.84 135.83 1,197,582 +0.17(+0.13%)
Jan 19, 2012 135.85 136.24 135.00 135.66 789,680 +0.11(+0.08%)
Jan 18, 2012 134.57 136.46 134.14 135.55 657,632 +0.68(+0.50%)
Jan 17, 2012 136.66 136.72 134.69 134.87 668,877 -0.07(-0.05%)
Jan 13, 2012 132.59 134.96 132.32 134.94 737,144 +1.18(+0.88%)
Jan 12, 2012 133.84 134.01 132.56 133.76 835,908 -0.46(-0.34%)
Jan 11, 2012 133.22 134.40 132.54 134.22 596,345 +0.59(+0.44%)
Jan 10, 2012 133.32 134.67 132.98 133.63 550,142 +1.51(+1.14%)
Jan 09, 2012 132.52 133.23 131.61 132.12 471,908 -0.16(-0.12%)
Jan 06, 2012 133.11 134.27 132.24 132.28 789,274 -0.75(-0.56%)
Jan 05, 2012 130.73 133.18 130.64 133.03 959,832 +1.67(+1.27%)
Jan 04, 2012 134.50 135.00 131.25 131.36 1,052,322 -3.10(-2.31%)
Dec 30, 2011 135.20 136.17 134.45 134.46 592,279 -0.74(-0.55%)
Dec 29, 2011 134.61 135.74 133.76 135.20 489,436 +1.26(+0.94%)
Dec 28, 2011 135.71 135.71 133.89 133.94 663,599 -1.77(-1.30%)
Dec 27, 2011 134.50 136.67 134.20 135.71 598,062 +1.20(+0.89%)
Dec 23, 2011 133.85 134.63 133.53 134.51 484,998 +2.98(+2.27%)
Dec 21, 2011 131.00 131.71 130.34 131.53 708,808 +0.67(+0.51%)
Dec 20, 2011 129.62 131.15 128.91 130.86 969,917 +3.03(+2.37%)
Dec 19, 2011 128.88 129.79 127.77 127.83 802,028 -0.56(-0.44%)
Dec 16, 2011 127.83 129.53 127.58 128.39 1,026,772 +1.32(+1.04%)
Dec 15, 2011 128.13 128.32 126.56 127.07 782,081 +0.07(+0.06%)
Dec 14, 2011 125.09 127.80 124.66 127.00 946,892 +1.56(+1.24%)
Dec 13, 2011 127.57 128.73 124.89 125.44 834,827 -1.76(-1.38%)
Dec 12, 2011 128.17 128.45 125.92 127.20 790,203 -2.97(-2.28%)
Dec 09, 2011 128.29 130.63 127.64 130.17 626,774 +2.65(+2.08%)
Dec 08, 2011 129.49 129.65 127.12 127.52 645,677 -2.60(-2.00%)
Dec 07, 2011 128.78 130.57 127.50 130.12 581,169 +1.00(+0.77%)
Dec 06, 2011 128.47 129.69 128.00 129.12 630,900 +0.63(+0.49%)
Dec 05, 2011 131.22 131.44 127.92 128.49 1,026,593 -1.06(-0.82%)
Dec 02, 2011 130.75 131.73 129.26 129.55 745,676 +0.05(+0.04%)
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.