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 (%)
Apr 30, 2013 105.58 107.97 105.53 107.76 1,336,178 +1.97(+1.86%)
Apr 29, 2013 104.78 105.82 104.37 105.79 593,706 +1.32(+1.26%)
Apr 26, 2013 104.05 104.89 103.90 104.47 575,317 +0.57(+0.55%)
Apr 25, 2013 103.95 104.23 102.84 103.90 582,610 -0.21(-0.20%)
Apr 24, 2013 103.81 104.30 103.50 104.11 500,727 +0.50(+0.49%)
Apr 23, 2013 103.25 104.05 102.93 103.61 496,196 +0.63(+0.61%)
Apr 22, 2013 103.73 103.98 102.79 102.98 562,387 -0.72(-0.70%)
Apr 19, 2013 102.54 103.86 102.38 103.71 844,788 +1.50(+1.46%)
Apr 18, 2013 102.22 102.44 101.65 102.21 608,954 +0.14(+0.14%)
Apr 17, 2013 101.45 102.54 100.81 102.07 916,257 +0.00(+0.00%)
Apr 16, 2013 101.58 103.12 101.12 102.07 1,183,245 +0.81(+0.80%)
Apr 15, 2013 103.07 103.40 101.23 101.26 1,112,004 -2.26(-2.18%)
Apr 12, 2013 103.46 103.60 102.84 103.52 542,708 -0.03(-0.03%)
Apr 11, 2013 102.82 104.24 102.53 103.55 1,085,694 +0.96(+0.94%)
Apr 10, 2013 102.94 103.54 102.38 102.59 603,381 -0.04(-0.04%)
Apr 09, 2013 102.00 102.77 101.69 102.63 828,553 +0.27(+0.27%)
Apr 08, 2013 101.20 102.44 100.85 102.36 989,817 +1.06(+1.05%)
Apr 05, 2013 99.96 101.51 99.86 101.29 766,605 +0.47(+0.47%)
Apr 04, 2013 99.59 100.92 99.23 100.82 935,762 +1.41(+1.42%)
Apr 03, 2013 100.17 100.39 99.16 99.41 911,268 -0.46(-0.46%)
Apr 02, 2013 99.84 100.20 99.50 99.87 887,739 +0.35(+0.35%)
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.