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 (%)
Sep 30, 2014 113.91 114.74 112.96 113.81 1,123,203 -0.06(-0.05%)
Sep 29, 2014 112.48 113.94 112.20 113.86 901,419 +0.64(+0.56%)
Sep 26, 2014 112.15 113.41 111.98 113.22 937,815 +1.02(+0.91%)
Sep 25, 2014 112.00 112.46 111.41 112.20 1,159,367 +0.26(+0.23%)
Sep 24, 2014 111.84 113.62 111.52 111.94 999,327 +0.05(+0.04%)
Sep 23, 2014 112.30 113.00 111.85 111.89 959,186 -0.34(-0.31%)
Sep 22, 2014 113.19 113.30 112.16 112.24 1,105,296 -0.97(-0.86%)
Sep 19, 2014 114.04 114.47 113.16 113.20 1,609,406 -0.11(-0.10%)
Sep 18, 2014 114.30 114.62 113.08 113.31 1,088,461 -1.01(-0.88%)
Sep 17, 2014 115.11 115.92 114.14 114.32 743,879 -0.40(-0.35%)
Sep 16, 2014 113.99 115.39 113.94 114.72 770,852 +0.62(+0.54%)
Sep 15, 2014 113.96 114.47 113.27 114.10 980,599 +0.13(+0.11%)
Sep 12, 2014 117.22 117.30 113.71 113.97 1,547,575 -3.50(-2.98%)
Sep 11, 2014 117.77 117.89 116.92 117.47 524,796 -0.01(-0.01%)
Sep 10, 2014 118.96 118.97 117.22 117.49 826,046 -1.79(-1.50%)
Sep 09, 2014 119.85 120.20 118.85 119.28 559,515 -0.52(-0.43%)
Sep 08, 2014 120.24 120.57 119.42 119.80 529,043 -0.44(-0.37%)
Sep 05, 2014 118.66 120.31 118.66 120.24 1,022,250 +1.62(+1.37%)
Sep 04, 2014 119.24 119.46 117.93 118.62 624,826 -0.79(-0.66%)
Sep 03, 2014 119.90 120.08 118.77 119.41 488,790 +0.08(+0.07%)
Sep 02, 2014 119.46 119.64 118.89 119.33 579,187 +0.08(+0.07%)
Aug 29, 2014 118.44 119.24 119.24 119.24 727,056 +0.91(+0.76%)
Aug 28, 2014 118.01 118.60 118.01 118.34 503,518 -0.01(-0.01%)
Aug 27, 2014 118.26 118.60 117.85 118.35 368,412 +0.22(+0.18%)
Aug 26, 2014 118.98 119.09 117.98 118.13 591,574 -0.30(-0.25%)
Aug 25, 2014 119.62 119.62 118.16 118.43 676,359 -0.65(-0.54%)
Aug 22, 2014 120.11 120.14 118.62 119.08 622,789 -1.18(-0.98%)
Aug 21, 2014 121.09 121.34 120.23 120.26 491,536 -0.38(-0.32%)
Aug 20, 2014 120.17 121.03 119.46 120.65 766,107 +0.53(+0.44%)
Aug 19, 2014 119.65 120.59 119.54 120.12 452,107 +0.51(+0.43%)
Aug 18, 2014 119.85 119.90 119.23 119.61 722,720 +0.48(+0.41%)
Aug 15, 2014 119.77 120.09 118.47 119.13 736,508 -0.31(-0.26%)
Aug 14, 2014 120.20 120.41 118.74 119.43 884,599 -0.18(-0.15%)
Aug 13, 2014 118.71 120.09 118.33 119.61 656,739 +1.28(+1.08%)
Aug 12, 2014 118.39 119.39 118.11 118.33 730,706 +0.09(+0.08%)
Aug 11, 2014 117.64 118.74 117.64 118.24 665,293 +0.26(+0.22%)
Aug 08, 2014 117.69 118.11 116.79 117.98 697,386 +0.70(+0.60%)
Aug 07, 2014 117.71 118.33 117.09 117.28 629,646 -0.35(-0.30%)
Aug 06, 2014 116.51 118.32 116.47 117.62 1,075,649 +1.14(+0.98%)
Aug 05, 2014 117.08 117.63 116.29 116.48 803,134 -1.10(-0.94%)
Aug 04, 2014 117.52 117.94 116.53 117.58 607,189 +0.03(+0.02%)
Aug 01, 2014 116.96 118.05 116.81 117.56 960,535 +0.74(+0.64%)
Jul 31, 2014 118.82 118.96 116.59 116.81 1,419,563 -2.48(-2.08%)
Jul 30, 2014 118.74 119.70 118.39 119.30 749,625 +0.50(+0.42%)
Jul 29, 2014 119.33 119.65 118.64 118.79 611,042 -0.66(-0.55%)
Jul 28, 2014 118.59 119.71 118.33 119.45 687,290 +1.24(+1.05%)
Jul 25, 2014 118.81 119.62 118.15 118.22 711,806 -1.01(-0.85%)
Jul 24, 2014 118.76 119.30 118.43 119.22 1,128,475 +0.78(+0.66%)
Jul 23, 2014 117.83 119.00 117.83 118.44 700,969 +0.58(+0.50%)
Jul 22, 2014 117.96 118.43 117.72 117.86 709,684 +0.16(+0.14%)
Jul 21, 2014 117.64 118.28 117.41 117.69 612,559 -0.21(-0.18%)
Jul 18, 2014 117.43 117.98 116.94 117.90 597,487 +0.84(+0.71%)
Jul 17, 2014 116.91 117.66 116.74 117.06 589,686 -0.34(-0.29%)
Jul 16, 2014 117.25 117.56 116.72 117.41 632,601 +0.20(+0.17%)
Jul 15, 2014 117.22 117.73 116.78 117.20 602,281 +0.03(+0.02%)
Jul 14, 2014 116.84 117.25 116.45 117.17 561,571 +0.57(+0.48%)
Jul 11, 2014 116.64 116.85 115.87 116.61 586,241 +0.03(+0.03%)
Jul 10, 2014 116.09 116.81 115.72 116.58 845,841 +0.48(+0.42%)
Jul 09, 2014 116.18 116.39 115.40 116.09 540,405 +0.02(+0.02%)
Jul 08, 2014 116.40 116.96 115.92 116.07 744,422 -0.10(-0.09%)
Jul 07, 2014 116.41 116.86 115.92 116.17 589,241 -0.14(-0.12%)
Jul 03, 2014 116.77 116.31 116.31 116.31 365,658 -0.52(-0.44%)
Jul 02, 2014 116.87 117.05 115.87 116.83 580,092 -0.31(-0.26%)
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.