Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 31.40 31.45 31.15 31.43 453,422 +0.05(+0.15%)
Nov 29, 2004 31.74 31.86 31.23 31.39 433,214 -0.35(-1.11%)
Nov 26, 2004 31.65 31.92 31.57 31.74 143,498 -0.06(-0.19%)
Nov 24, 2004 31.44 32.05 31.44 31.80 426,591 +0.24(+0.75%)
Nov 23, 2004 30.94 31.58 30.93 31.56 394,155 +0.61(+1.96%)
Nov 22, 2004 30.98 31.22 30.93 30.96 776,932 -0.17(-0.55%)
Nov 19, 2004 31.85 31.85 31.13 31.13 709,343 -0.69(-2.17%)
Nov 18, 2004 32.21 32.50 31.47 31.82 1,132,708 -0.38(-1.19%)
Nov 17, 2004 33.30 33.45 31.99 32.20 586,053 -1.19(-3.56%)
Nov 16, 2004 33.27 33.57 33.27 33.39 1,008,908 -0.17(-0.51%)
Nov 15, 2004 33.03 33.59 32.99 33.56 426,251 +0.47(+1.41%)
Nov 12, 2004 32.15 33.09 32.15 33.09 460,725 +0.94(+2.93%)
Nov 11, 2004 31.59 32.15 31.59 32.15 396,532 +0.67(+2.11%)
Nov 10, 2004 31.46 31.59 31.36 31.49 335,227 +0.16(+0.51%)
Nov 09, 2004 31.54 31.56 31.30 31.33 346,095 -0.21(-0.67%)
Nov 08, 2004 31.42 31.64 31.36 31.54 503,520 +0.12(+0.39%)
Nov 05, 2004 31.65 31.65 30.59 31.42 555,315 -0.26(-0.84%)
Nov 04, 2004 31.18 31.80 31.13 31.68 324,188 +0.41(+1.32%)
Nov 03, 2004 31.21 31.32 31.04 31.27 215,503 +0.47(+1.53%)
Nov 02, 2004 31.03 31.16 30.67 30.80 247,769 -0.30(-0.97%)
Nov 01, 2004 30.91 31.20 30.86 31.10 240,127 +0.33(+1.07%)
Oct 29, 2004 30.71 31.03 30.68 30.77 288,526 -0.09(-0.29%)
Oct 28, 2004 30.44 30.86 30.34 30.86 771,158 +0.41(+1.35%)
Oct 27, 2004 30.33 30.73 30.33 30.44 381,418 +0.12(+0.39%)
Oct 26, 2004 30.33 30.36 30.08 30.33 808,009 +0.06(+0.19%)
Oct 25, 2004 30.49 30.49 30.17 30.27 205,653 -0.14(-0.45%)
Oct 22, 2004 30.68 30.82 30.22 30.40 333,529 -0.34(-1.09%)
Oct 21, 2004 30.58 30.87 30.47 30.74 265,260 +0.28(+0.91%)
Oct 20, 2004 30.41 30.68 30.09 30.46 355,605 -0.04(-0.12%)
Oct 19, 2004 30.74 31.13 30.50 30.50 260,675 -0.31(-1.01%)
Oct 18, 2004 30.55 30.86 30.44 30.81 348,473 +0.26(+0.85%)
Oct 15, 2004 30.17 30.61 30.17 30.55 337,434 +0.23(+0.76%)
Oct 14, 2004 29.78 30.32 29.73 30.32 314,339 +0.45(+1.52%)
Oct 13, 2004 30.18 30.18 29.79 29.87 208,710 -0.37(-1.23%)
Oct 12, 2004 29.80 30.24 29.64 30.24 378,192 +0.40(+1.34%)
Oct 11, 2004 29.79 29.87 29.75 29.84 249,467 -0.07(-0.24%)
Oct 08, 2004 29.81 30.10 29.74 29.91 234,523 +0.17(+0.57%)
Oct 07, 2004 30.13 30.15 29.64 29.74 280,205 -0.37(-1.23%)
Oct 06, 2004 29.86 30.11 29.86 30.11 214,823 +0.19(+0.63%)
Oct 05, 2004 29.80 30.03 29.38 29.92 245,052 +0.08(+0.28%)
Oct 04, 2004 29.73 30.17 29.72 29.84 386,852 +0.14(+0.48%)
Oct 01, 2004 29.30 30.09 29.21 29.70 457,328 +0.52(+1.78%)
Sep 30, 2004 29.15 29.45 29.04 29.18 476,858 +0.01(+0.02%)
Sep 29, 2004 29.14 29.17 28.98 29.17 265,940 +0.03(+0.10%)
Sep 28, 2004 28.87 29.21 28.83 29.14 297,357 +0.19(+0.65%)
Sep 27, 2004 29.30 29.37 28.87 28.95 214,144 -0.19(-0.67%)
Sep 24, 2004 29.04 29.35 29.04 29.15 348,812 +0.05(+0.16%)
Sep 23, 2004 29.44 29.56 29.10 29.10 389,909 -0.47(-1.57%)
Sep 22, 2004 29.80 29.88 29.53 29.57 196,653 -0.38(-1.28%)
Sep 21, 2004 29.97 30.04 29.79 29.95 307,546 +0.13(+0.43%)
Sep 20, 2004 30.17 30.27 29.82 29.82 360,530 -0.44(-1.44%)
Sep 17, 2004 30.52 30.54 30.26 30.26 496,048 -0.21(-0.68%)
Sep 16, 2004 29.74 30.47 29.68 30.46 433,723 +0.82(+2.76%)
Sep 15, 2004 29.37 29.75 29.33 29.64 359,851 +0.28(+0.94%)
Sep 14, 2004 29.95 29.95 29.37 29.37 381,928 -0.61(-2.02%)
Sep 13, 2004 29.74 29.97 29.74 29.97 570,939 -0.10(-0.33%)
Sep 10, 2004 29.87 30.17 29.69 30.07 472,952 +0.06(+0.20%)
Sep 09, 2004 30.56 30.56 29.99 30.01 855,220 -0.64(-2.08%)
Sep 08, 2004 30.84 31.02 30.62 30.65 560,580 -0.28(-0.91%)
Sep 07, 2004 30.42 30.97 30.42 30.93 286,997 +0.42(+1.39%)
Sep 03, 2004 30.35 30.60 30.25 30.51 334,378 +0.07(+0.23%)
Sep 02, 2004 30.08 30.51 30.08 30.44 330,811 +0.38(+1.27%)
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.