Public Storage (NY: PSA )

313.71 -0.48 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 166.73 169.60 166.73 169.00 1,315,870 +2.46(+1.48%)
Feb 27, 2014 167.24 168.43 165.79 166.54 680,124 -0.57(-0.34%)
Feb 26, 2014 166.44 168.68 165.85 167.11 929,244 -0.55(-0.33%)
Feb 25, 2014 166.75 168.74 166.60 167.66 800,308 +0.96(+0.58%)
Feb 24, 2014 167.00 167.82 166.44 166.70 868,837 +0.26(+0.16%)
Feb 21, 2014 166.54 167.49 164.52 166.44 1,213,055 -0.27(-0.16%)
Feb 20, 2014 166.72 167.73 165.61 166.71 685,755 +0.26(+0.16%)
Feb 19, 2014 166.87 167.87 166.03 166.45 642,718 -0.46(-0.28%)
Feb 18, 2014 165.41 167.03 164.82 166.91 711,457 +1.16(+0.70%)
Feb 14, 2014 164.19 165.75 165.75 165.75 460,800 +1.23(+0.75%)
Feb 13, 2014 162.90 165.19 162.29 164.52 614,665 +1.01(+0.62%)
Feb 12, 2014 163.67 163.68 162.00 163.51 543,239 +0.13(+0.08%)
Feb 11, 2014 161.62 164.81 161.25 163.38 733,241 +1.33(+0.82%)
Feb 10, 2014 160.20 162.36 159.70 162.05 734,337 +1.80(+1.12%)
Feb 07, 2014 158.83 160.35 158.12 160.25 876,309 +1.84(+1.16%)
Feb 06, 2014 157.89 158.51 157.26 158.41 848,522 +0.51(+0.32%)
Feb 05, 2014 158.09 158.77 157.24 157.90 745,127 -0.67(-0.42%)
Feb 04, 2014 156.63 158.81 155.61 158.57 978,786 +2.71(+1.74%)
Feb 03, 2014 157.35 157.41 155.00 155.86 802,507 -1.73(-1.10%)
Jan 31, 2014 155.52 158.73 155.09 157.59 984,345 +0.78(+0.50%)
Jan 30, 2014 155.33 157.90 155.33 156.81 638,704 +2.30(+1.49%)
Jan 29, 2014 153.29 155.36 153.01 154.51 714,959 -0.22(-0.14%)
Jan 28, 2014 153.09 155.23 153.09 154.73 753,865 +2.10(+1.38%)
Jan 27, 2014 152.58 153.63 151.84 152.63 693,233 +0.21(+0.14%)
Jan 24, 2014 153.99 153.99 152.15 152.42 666,713 -2.04(-1.32%)
Jan 23, 2014 154.28 155.36 153.61 154.46 640,510 -0.86(-0.55%)
Jan 22, 2014 155.10 156.33 154.03 155.32 649,298 +0.29(+0.19%)
Jan 21, 2014 155.89 157.41 154.51 155.03 843,945 +0.06(+0.04%)
Jan 17, 2014 156.23 154.97 154.97 154.97 541,400 -1.04(-0.67%)
Jan 16, 2014 155.19 156.26 155.05 156.01 487,639 +0.97(+0.63%)
Jan 15, 2014 155.73 156.10 154.67 155.04 854,866 -0.69(-0.44%)
Jan 14, 2014 155.22 156.71 154.22 155.73 713,443 +1.77(+1.15%)
Jan 13, 2014 153.52 155.10 153.52 153.96 594,749 -0.30(-0.19%)
Jan 10, 2014 153.04 154.60 153.04 154.26 644,426 +1.21(+0.79%)
Jan 09, 2014 151.49 153.11 150.31 153.05 978,820 +2.92(+1.94%)
Jan 08, 2014 150.02 150.66 148.75 150.13 654,635 +0.27(+0.18%)
Jan 07, 2014 150.03 151.49 149.55 149.86 633,078 -0.17(-0.11%)
Jan 06, 2014 150.70 151.00 149.11 150.03 398,038 -0.08(-0.05%)
Jan 03, 2014 149.12 150.71 148.34 150.11 517,915 +1.16(+0.78%)
Jan 02, 2014 150.49 150.49 148.04 148.95 665,051 -1.57(-1.04%)
Dec 31, 2013 151.74 150.52 150.52 150.52 794,400 -1.05(-0.69%)
Dec 30, 2013 151.37 152.67 150.91 151.57 403,500 +0.45(+0.30%)
Dec 27, 2013 151.64 152.26 150.54 151.12 361,809 -0.03(-0.02%)
Dec 26, 2013 151.70 152.44 150.74 151.15 311,120 -0.45(-0.30%)
Dec 24, 2013 151.47 151.74 151.00 151.60 291,508 +0.05(+0.03%)
Dec 23, 2013 152.33 153.31 151.40 151.55 619,402 -0.27(-0.18%)
Dec 20, 2013 151.16 151.92 151.00 151.82 806,021 +0.66(+0.44%)
Dec 19, 2013 151.47 151.63 150.37 151.16 652,608 -0.99(-0.65%)
Dec 18, 2013 149.31 152.40 147.14 152.15 1,036,306 +2.63(+1.76%)
Dec 17, 2013 149.34 150.29 148.25 149.52 867,629 -1.49(-0.99%)
Dec 16, 2013 150.69 151.59 149.48 151.01 916,912 +1.47(+0.98%)
Dec 13, 2013 150.09 152.07 149.38 149.54 749,682 -0.17(-0.11%)
Dec 12, 2013 150.34 151.12 149.67 149.71 834,997 -0.84(-0.56%)
Dec 11, 2013 153.61 153.64 150.47 150.55 1,189,289 -4.15(-2.68%)
Dec 10, 2013 155.20 155.90 154.12 154.70 1,107,593 -0.50(-0.32%)
Dec 09, 2013 154.00 155.35 153.37 155.20 910,523 +1.20(+0.78%)
Dec 06, 2013 152.41 154.22 151.95 154.00 859,485 +2.85(+1.89%)
Dec 05, 2013 151.94 152.53 150.57 151.15 600,329 -0.78(-0.51%)
Dec 04, 2013 149.02 153.11 148.50 151.93 1,057,994 +1.51(+1.00%)
Dec 03, 2013 151.64 153.04 150.23 150.42 807,346 -2.38(-1.56%)
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.