Public Storage (NY: PSA )

355.34 +3.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 188.76 184.85 184.85 184.85 525,000 -3.77(-2.00%)
Dec 30, 2014 189.34 190.00 188.28 188.62 337,477 -0.73(-0.39%)
Dec 29, 2014 187.94 189.98 187.93 189.35 397,490 +1.39(+0.74%)
Dec 26, 2014 187.44 188.98 187.21 187.96 229,542 +0.53(+0.28%)
Dec 24, 2014 188.66 187.43 187.43 187.43 218,000 -1.18(-0.63%)
Dec 23, 2014 188.74 189.72 188.02 188.61 472,889 +0.11(+0.06%)
Dec 22, 2014 185.60 188.68 185.31 188.50 513,437 +3.55(+1.92%)
Dec 19, 2014 186.18 186.36 184.35 184.95 1,209,926 -0.39(-0.21%)
Dec 18, 2014 184.47 185.41 182.56 185.34 704,503 +2.47(+1.35%)
Dec 17, 2014 179.87 182.87 178.93 182.87 972,587 +4.02(+2.25%)
Dec 16, 2014 179.97 180.50 178.42 178.85 705,693 -1.22(-0.68%)
Dec 15, 2014 182.53 183.21 179.51 180.07 736,696 -2.07(-1.14%)
Dec 12, 2014 183.83 185.24 182.06 182.14 618,159 -2.33(-1.26%)
Dec 11, 2014 185.17 185.74 184.00 184.47 453,066 -1.19(-0.64%)
Dec 10, 2014 185.43 186.99 184.49 185.66 686,609 -0.25(-0.13%)
Dec 09, 2014 184.19 186.30 184.10 185.91 443,531 +0.38(+0.20%)
Dec 08, 2014 184.58 186.53 184.58 185.53 514,633 +0.97(+0.53%)
Dec 05, 2014 185.01 185.45 183.41 184.56 483,332 -0.94(-0.51%)
Dec 04, 2014 184.89 186.00 183.91 185.50 561,616 -0.63(-0.34%)
Dec 03, 2014 185.89 186.71 184.74 186.13 567,951 +0.15(+0.08%)
Dec 02, 2014 186.56 186.56 185.11 185.98 669,916 -0.28(-0.15%)
Dec 01, 2014 186.97 188.23 185.97 186.26 604,855 -1.37(-0.73%)
Nov 28, 2014 187.42 190.19 187.22 187.63 437,245 +1.00(+0.54%)
Nov 26, 2014 185.70 186.63 186.63 186.63 529,800 +1.23(+0.66%)
Nov 25, 2014 185.38 185.90 184.93 185.40 1,119,436 +0.22(+0.12%)
Nov 24, 2014 186.20 187.00 185.14 185.18 442,907 -0.30(-0.16%)
Nov 21, 2014 185.54 185.75 184.39 185.48 653,248 +1.50(+0.82%)
Nov 20, 2014 183.85 184.41 183.20 183.98 531,072 +0.06(+0.03%)
Nov 19, 2014 186.46 186.95 183.74 183.92 727,427 -2.54(-1.36%)
Nov 18, 2014 186.57 187.53 185.90 186.46 450,793 +0.26(+0.14%)
Nov 17, 2014 185.76 187.20 185.34 186.20 378,514 +0.58(+0.31%)
Nov 14, 2014 186.55 187.87 185.16 185.62 388,066 -1.42(-0.76%)
Nov 13, 2014 186.62 187.65 185.98 187.04 530,417 +1.08(+0.58%)
Nov 12, 2014 187.36 188.00 185.80 185.96 509,476 -1.39(-0.74%)
Nov 11, 2014 187.87 188.36 186.79 187.35 527,634 -0.77(-0.41%)
Nov 10, 2014 186.13 188.12 185.77 188.12 484,818 +1.83(+0.98%)
Nov 07, 2014 186.82 187.15 185.14 186.29 718,550 -0.28(-0.15%)
Nov 06, 2014 187.11 187.79 186.24 186.57 749,672 -0.48(-0.26%)
Nov 05, 2014 186.36 187.29 185.42 187.05 763,103 +0.40(+0.21%)
Nov 04, 2014 186.42 187.11 185.14 186.65 527,189 +0.08(+0.04%)
Nov 03, 2014 184.32 186.71 183.40 186.57 733,406 +2.23(+1.21%)
Oct 31, 2014 183.89 184.46 179.78 184.34 1,012,011 +4.56(+2.54%)
Oct 30, 2014 178.41 180.46 178.33 179.78 842,391 +0.70(+0.39%)
Oct 29, 2014 179.34 182.08 178.05 179.08 596,025 -0.66(-0.37%)
Oct 28, 2014 179.07 179.79 178.12 179.74 478,619 +0.69(+0.39%)
Oct 27, 2014 175.95 179.07 175.97 179.05 741,686 +3.08(+1.75%)
Oct 24, 2014 176.33 177.12 175.08 175.97 840,537 -0.75(-0.42%)
Oct 23, 2014 177.01 177.78 175.83 176.72 894,657 +0.51(+0.29%)
Oct 22, 2014 176.22 176.87 175.33 176.21 674,876 +0.92(+0.52%)
Oct 21, 2014 173.92 175.41 172.73 175.29 612,451 +2.14(+1.24%)
Oct 20, 2014 171.51 173.21 171.00 173.15 573,287 +1.63(+0.95%)
Oct 17, 2014 170.78 172.12 169.49 171.52 742,886 +1.62(+0.95%)
Oct 16, 2014 168.43 170.44 167.72 169.90 862,928 +0.02(+0.01%)
Oct 15, 2014 169.62 170.96 167.95 169.88 1,047,135 -0.92(-0.54%)
Oct 14, 2014 168.23 171.70 168.04 170.80 806,543 +2.49(+1.48%)
Oct 13, 2014 168.53 170.21 168.50 168.31 682,416 -0.20(-0.12%)
Oct 10, 2014 170.03 170.51 168.41 168.51 584,109 -0.98(-0.58%)
Oct 09, 2014 169.62 170.93 169.09 169.49 641,454 +0.12(+0.07%)
Oct 08, 2014 165.91 169.37 165.48 169.37 653,152 +3.82(+2.31%)
Oct 07, 2014 167.00 167.15 165.53 165.55 431,948 -1.31(-0.79%)
Oct 06, 2014 167.69 168.59 166.83 166.86 550,903 -0.74(-0.44%)
Oct 03, 2014 166.69 168.08 165.58 167.60 543,352 +1.71(+1.03%)
Oct 02, 2014 165.84 166.82 165.05 165.89 584,585 +0.13(+0.08%)
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.