Skip to main content

Public Storage (NY: PSA )

283.46 +0.21 (+0.07%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 67.32 68.04 67.28 67.93 1,056,192 +0.37(+0.55%)
Mar 30, 2011 67.57 67.60 67.48 67.56 1,063,898 +0.76(+1.14%)
Mar 29, 2011 65.92 66.84 65.77 66.80 958,419 +0.73(+1.11%)
Mar 28, 2011 66.48 66.59 66.01 66.07 588,401 -0.12(-0.18%)
Mar 25, 2011 65.85 66.29 65.76 66.18 1,074,351 +0.40(+0.61%)
Mar 24, 2011 65.85 65.95 65.17 65.78 930,670 +0.15(+0.22%)
Mar 23, 2011 65.92 66.15 65.37 65.63 1,092,939 -0.58(-0.87%)
Mar 22, 2011 66.88 67.02 65.87 66.21 720,842 -0.69(-1.03%)
Mar 21, 2011 67.00 67.37 66.76 66.90 1,554,307 +0.98(+1.49%)
Mar 18, 2011 66.90 67.04 65.86 65.92 1,761,677 -0.18(-0.27%)
Mar 17, 2011 66.27 66.37 65.50 66.10 1,192,310 +0.56(+0.86%)
Mar 16, 2011 66.60 66.83 64.85 65.53 1,536,042 -1.23(-1.83%)
Mar 15, 2011 66.60 67.28 66.49 66.76 1,005,937 -0.41(-0.61%)
Mar 14, 2011 67.40 67.66 66.91 67.17 921,643 -0.69(-1.01%)
Mar 11, 2011 67.13 68.03 66.91 67.85 975,116 +0.70(+1.04%)
Mar 10, 2011 67.77 68.01 66.97 67.16 1,417,234 -1.14(-1.67%)
Mar 09, 2011 68.17 68.93 67.90 68.29 1,351,574 -0.16(-0.24%)
Mar 08, 2011 66.55 68.75 66.55 68.46 1,706,386 +2.03(+3.06%)
Mar 07, 2011 66.57 67.01 66.14 66.43 1,301,229 +0.08(+0.12%)
Mar 04, 2011 67.23 67.48 66.04 66.35 1,377,612 -0.85(-1.26%)
Mar 03, 2011 66.83 67.71 66.83 67.19 1,949,686 +0.87(+1.31%)
Mar 02, 2011 66.61 67.36 66.28 66.32 1,917,618 -0.46(-0.68%)
Mar 01, 2011 68.60 68.71 66.75 66.78 1,837,087 -1.48(-2.16%)
Feb 28, 2011 67.37 68.74 66.98 68.26 1,985,588 +1.02(+1.52%)
Feb 25, 2011 66.47 67.39 66.44 67.23 1,343,998 +0.98(+1.48%)
Feb 24, 2011 66.11 66.86 65.75 66.26 1,740,609 -0.02(-0.03%)
Feb 23, 2011 67.30 67.56 66.17 66.27 2,414,611 -1.14(-1.69%)
Feb 22, 2011 67.17 68.45 67.16 67.41 1,550,125 -0.48(-0.71%)
Feb 18, 2011 67.22 67.93 67.00 67.89 1,081,048 +0.77(+1.14%)
Feb 17, 2011 67.16 67.67 67.09 67.13 814,088 -0.29(-0.43%)
Feb 16, 2011 67.19 67.75 66.83 67.42 1,060,894 +0.41(+0.61%)
Feb 15, 2011 67.27 67.39 65.90 67.01 1,731,378 -0.49(-0.72%)
Feb 14, 2011 67.78 68.07 67.30 67.50 783,245 -0.22(-0.32%)
Feb 11, 2011 67.36 67.92 67.30 67.72 1,258,862 +0.20(+0.30%)
Feb 10, 2011 66.99 67.73 66.92 67.51 1,025,952 +0.26(+0.39%)
Feb 09, 2011 66.84 67.35 66.75 67.25 795,689 +0.24(+0.35%)
Feb 08, 2011 67.10 67.55 66.89 67.02 882,202 -0.04(-0.06%)
Feb 07, 2011 66.64 67.44 66.34 67.06 766,903 +0.71(+1.07%)
Feb 04, 2011 66.91 66.91 66.10 66.35 1,473,967 -0.42(-0.63%)
Feb 03, 2011 66.13 66.89 65.96 66.77 1,074,367 +0.41(+0.61%)
Feb 02, 2011 65.82 66.44 65.82 66.36 1,259,290 +0.15(+0.22%)
Feb 01, 2011 66.60 66.82 65.75 66.21 1,306,618 -0.05(-0.08%)
Jan 31, 2011 64.93 66.30 64.84 66.27 1,265,185 +1.53(+2.36%)
Jan 28, 2011 66.06 66.21 64.67 64.74 1,368,732 -1.25(-1.89%)
Jan 27, 2011 65.33 66.16 65.07 65.99 1,267,616 +0.92(+1.42%)
Jan 26, 2011 65.07 65.47 64.58 65.06 1,062,320 +0.16(+0.24%)
Jan 25, 2011 63.64 64.91 63.57 64.91 998,359 +0.99(+1.54%)
Jan 24, 2011 63.97 64.21 63.40 63.92 1,357,646 -0.24(-0.38%)
Jan 21, 2011 63.57 64.16 63.05 64.16 1,243,997 +0.95(+1.50%)
Jan 20, 2011 62.79 63.64 62.79 63.22 1,072,728 +0.21(+0.33%)
Jan 19, 2011 63.22 63.36 62.77 63.01 1,309,308 -0.74(-1.16%)
Jan 18, 2011 63.02 63.76 62.83 63.75 989,168 +0.68(+1.08%)
Jan 14, 2011 62.08 63.07 61.94 63.07 920,635 +0.83(+1.33%)
Jan 13, 2011 61.68 62.58 61.57 62.24 744,840 +0.64(+1.05%)
Jan 12, 2011 61.69 61.79 61.17 61.60 980,355 +0.33(+0.55%)
Jan 11, 2011 61.79 61.90 60.89 61.26 765,316 -0.23(-0.37%)
Jan 10, 2011 61.60 61.78 60.78 61.49 908,752 -0.38(-0.61%)
Jan 07, 2011 62.21 62.32 61.51 61.87 932,650 +0.05(+0.09%)
Jan 06, 2011 61.94 62.27 61.47 61.81 964,228 +0.01(+0.01%)
Jan 05, 2011 61.33 62.03 61.33 61.80 1,403,479 +0.40(+0.64%)
Jan 04, 2011 62.95 63.20 61.25 61.41 1,651,957 -1.54(-2.45%)
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.