Skip to main content

Public Storage (NY: PSA )

290.49 +2.39 (+0.83%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.37 45.82 44.35 44.79 2,934,254 -0.70(-1.54%)
Sep 29, 2009 46.53 46.83 45.46 45.50 2,094,685 -0.96(-2.08%)
Sep 28, 2009 44.29 46.59 44.29 46.46 3,459,488 +2.30(+5.20%)
Sep 25, 2009 44.48 45.04 44.06 44.16 2,284,510 -0.25(-0.56%)
Sep 24, 2009 46.19 46.31 44.38 44.41 3,294,033 -1.29(-2.83%)
Sep 23, 2009 47.15 47.22 45.68 45.71 3,411,586 -1.54(-3.26%)
Sep 22, 2009 46.04 47.31 45.85 47.25 2,733,879 +1.54(+3.36%)
Sep 21, 2009 45.97 46.18 45.28 45.71 2,136,866 -0.55(-1.20%)
Sep 18, 2009 45.96 46.85 45.60 46.27 5,139,897 +0.40(+0.87%)
Sep 17, 2009 45.81 47.21 45.26 45.87 2,693,896 +1.27(+2.86%)
Sep 16, 2009 44.48 46.01 44.40 44.59 3,590,329 +0.19(+0.43%)
Sep 15, 2009 43.25 44.80 42.92 44.40 4,413,060 +1.01(+2.33%)
Sep 14, 2009 41.34 43.40 41.23 43.39 3,408,228 +1.78(+4.28%)
Sep 11, 2009 42.46 42.92 41.49 41.61 4,242,448 -0.80(-1.88%)
Sep 10, 2009 41.81 42.42 41.44 42.41 2,374,566 +0.30(+0.71%)
Sep 09, 2009 41.70 42.15 41.51 42.11 3,026,399 +0.17(+0.41%)
Sep 08, 2009 41.73 42.04 41.47 41.94 4,473,543 +0.47(+1.13%)
Sep 04, 2009 41.04 41.53 40.47 41.47 2,306,954 +0.43(+1.04%)
Sep 03, 2009 40.76 41.08 40.07 41.04 2,461,100 +0.73(+1.82%)
Sep 02, 2009 40.17 40.73 40.00 40.31 4,239,752 +0.11(+0.28%)
Sep 01, 2009 41.74 41.86 40.17 40.19 5,312,230 -1.81(-4.31%)
Aug 31, 2009 42.10 42.52 41.70 42.00 4,028,635 -0.54(-1.27%)
Aug 28, 2009 42.85 43.10 42.16 42.54 2,866,001 -0.17(-0.40%)
Aug 27, 2009 41.93 42.77 41.49 42.72 3,325,302 +0.57(+1.34%)
Aug 26, 2009 41.86 42.26 41.75 42.15 5,074,093 -0.11(-0.27%)
Aug 25, 2009 42.48 42.49 41.59 42.26 3,983,587 +0.26(+0.62%)
Aug 24, 2009 42.31 42.53 41.82 42.00 3,200,066 +0.13(+0.31%)
Aug 21, 2009 41.39 42.24 40.99 41.87 4,247,583 +0.80(+1.96%)
Aug 20, 2009 40.19 41.28 39.85 41.07 4,082,347 +0.97(+2.42%)
Aug 19, 2009 39.77 40.21 39.58 40.10 2,908,712 -0.24(-0.59%)
Aug 18, 2009 40.40 40.64 39.78 40.34 3,806,978 -0.31(-0.76%)
Aug 17, 2009 41.47 41.48 40.11 40.64 5,201,151 -1.92(-4.51%)
Aug 14, 2009 42.93 43.16 41.90 42.56 3,988,528 -0.64(-1.49%)
Aug 13, 2009 43.37 43.92 42.51 43.21 2,639,033 -0.13(-0.30%)
Aug 12, 2009 43.47 44.06 43.01 43.34 3,420,972 +0.07(+0.15%)
Aug 11, 2009 44.85 45.02 42.93 43.27 3,865,869 -1.73(-3.85%)
Aug 10, 2009 45.49 45.76 44.65 45.00 3,349,665 -1.07(-2.31%)
Aug 07, 2009 45.28 46.77 44.71 46.07 4,114,204 +1.34(+2.99%)
Aug 06, 2009 46.51 47.24 44.72 44.73 4,522,955 -1.64(-3.54%)
Aug 05, 2009 44.79 46.48 44.51 46.37 3,857,303 +1.86(+4.19%)
Aug 04, 2009 43.44 45.13 42.72 44.51 3,894,260 +0.77(+1.77%)
Aug 03, 2009 43.54 43.94 43.07 43.73 2,089,624 +0.53(+1.23%)
Jul 31, 2009 42.73 43.49 42.69 43.21 2,275,338 +0.43(+1.00%)
Jul 30, 2009 42.11 43.49 41.97 42.78 3,017,549 +1.02(+2.44%)
Jul 29, 2009 41.35 42.16 41.27 41.76 1,837,811 -0.10(-0.24%)
Jul 28, 2009 41.42 42.01 41.24 41.86 2,208,847 +0.34(+0.82%)
Jul 27, 2009 41.67 42.03 41.16 41.52 1,953,021 +0.01(+0.03%)
Jul 24, 2009 41.40 41.65 40.99 41.51 221 -0.26(-0.63%)
Jul 23, 2009 39.97 42.23 39.91 41.77 3,703,111 +1.58(+3.93%)
Jul 22, 2009 39.81 40.58 39.29 40.19 1,713,848 +0.12(+0.31%)
Jul 21, 2009 40.22 40.34 39.32 40.07 1,981,052 -0.07(-0.16%)
Jul 20, 2009 39.67 40.21 39.56 40.13 2,850,051 +0.80(+2.04%)
Jul 17, 2009 39.42 39.71 38.81 39.33 3,309,103 -0.50(-1.26%)
Jul 16, 2009 39.49 40.07 38.81 39.83 2,598,102 +0.20(+0.51%)
Jul 15, 2009 39.07 40.09 38.78 39.63 4,440,692 +0.95(+2.45%)
Jul 14, 2009 38.56 38.98 37.83 38.68 2,197,670 +0.13(+0.34%)
Jul 13, 2009 37.53 38.67 36.96 38.55 4,417,344 +1.39(+3.73%)
Jul 10, 2009 37.21 37.67 36.53 37.16 2,585,513 -0.20(-0.54%)
Jul 09, 2009 37.81 38.18 37.23 37.36 3,157,775 -0.39(-1.04%)
Jul 08, 2009 38.17 38.45 37.02 37.76 4,523,665 +0.02(+0.06%)
Jul 07, 2009 39.12 39.12 37.61 37.73 3,820,505 -1.55(-3.94%)
Jul 06, 2009 37.56 39.34 37.40 39.28 4,414,538 +1.47(+3.89%)
Jul 02, 2009 38.94 39.42 37.64 37.81 4,146,230 -1.79(-4.51%)
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.