Skip to main content

Public Storage (NY: PSA )

289.98 +1.88 (+0.65%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 108.67 109.34 107.40 107.73 978,424 -1.37(-1.25%)
Sep 27, 2013 109.09 109.96 108.57 109.10 624,981 -0.28(-0.26%)
Sep 26, 2013 109.21 109.61 108.66 109.38 498,151 +0.50(+0.46%)
Sep 25, 2013 107.86 108.96 107.82 108.88 832,183 +1.21(+1.12%)
Sep 24, 2013 108.86 108.98 107.55 107.68 1,135,640 -1.19(-1.09%)
Sep 23, 2013 109.95 109.95 108.59 108.86 1,120,506 -1.07(-0.97%)
Sep 20, 2013 111.86 112.34 109.93 109.93 1,435,471 -1.46(-1.31%)
Sep 19, 2013 110.98 112.93 110.66 111.39 1,142,062 +0.25(+0.22%)
Sep 18, 2013 106.56 111.20 105.55 111.14 1,425,584 +4.76(+4.47%)
Sep 17, 2013 105.90 106.76 105.82 106.38 526,406 +0.63(+0.60%)
Sep 16, 2013 106.50 106.63 105.21 105.75 735,514 +1.05(+1.01%)
Sep 13, 2013 104.47 104.85 104.21 104.70 394,436 +0.06(+0.06%)
Sep 12, 2013 105.45 106.05 104.23 104.64 788,890 -0.80(-0.76%)
Sep 11, 2013 105.57 105.57 104.53 105.44 602,765 +0.34(+0.33%)
Sep 10, 2013 104.81 105.18 103.99 105.09 742,377 +0.64(+0.62%)
Sep 09, 2013 101.88 104.46 101.64 104.45 987,369 +2.58(+2.54%)
Sep 06, 2013 101.89 103.06 101.27 101.86 808,335 +1.17(+1.16%)
Sep 05, 2013 101.38 101.72 100.55 100.69 512,347 -0.86(-0.85%)
Sep 04, 2013 101.46 102.35 100.96 101.55 1,282,945 +0.10(+0.10%)
Sep 03, 2013 102.46 103.06 100.16 101.45 1,069,601 -0.18(-0.18%)
Aug 30, 2013 102.01 102.35 101.26 101.63 951,084 -0.09(-0.09%)
Aug 29, 2013 101.45 101.93 100.64 101.72 662,906 +0.11(+0.11%)
Aug 28, 2013 102.36 102.44 101.08 101.62 885,108 -0.77(-0.75%)
Aug 27, 2013 102.60 102.85 101.05 102.39 1,083,586 -1.08(-1.04%)
Aug 26, 2013 105.03 105.42 103.25 103.47 781,321 -1.50(-1.43%)
Aug 23, 2013 104.78 105.44 104.34 104.97 759,668 +0.24(+0.23%)
Aug 22, 2013 104.84 105.04 103.38 104.73 778,298 +0.15(+0.14%)
Aug 21, 2013 103.88 106.29 103.09 104.58 1,141,086 +0.46(+0.44%)
Aug 20, 2013 102.08 104.50 102.08 104.12 1,031,403 +2.04(+2.00%)
Aug 19, 2013 103.04 103.39 101.98 102.08 1,159,096 -0.41(-0.40%)
Aug 16, 2013 104.37 104.75 102.41 102.48 1,023,773 -2.32(-2.21%)
Aug 15, 2013 105.18 105.81 103.94 104.80 674,056 -1.42(-1.34%)
Aug 14, 2013 106.76 106.98 105.96 106.22 418,967 -0.40(-0.37%)
Aug 13, 2013 108.19 108.19 106.08 106.62 632,355 -1.14(-1.06%)
Aug 12, 2013 108.28 108.53 106.94 107.76 438,939 -0.84(-0.78%)
Aug 09, 2013 107.36 109.35 107.32 108.61 818,936 +1.12(+1.04%)
Aug 08, 2013 108.49 108.80 106.86 107.49 737,274 -0.80(-0.74%)
Aug 07, 2013 107.78 108.50 107.12 108.29 918,686 +0.33(+0.31%)
Aug 06, 2013 107.81 108.33 107.42 107.95 491,986 -0.01(-0.01%)
Aug 05, 2013 106.68 108.19 106.68 107.96 693,696 +0.97(+0.90%)
Aug 02, 2013 107.22 108.10 106.51 107.00 1,040,853 -0.37(-0.34%)
Aug 01, 2013 106.40 107.88 105.72 107.36 1,306,534 +1.37(+1.29%)
Jul 31, 2013 106.16 107.28 105.25 105.99 1,376,019 -0.21(-0.20%)
Jul 30, 2013 106.95 107.32 105.72 106.20 545,679 -0.03(-0.03%)
Jul 29, 2013 106.81 106.89 105.84 106.24 349,703 -0.94(-0.88%)
Jul 26, 2013 106.26 107.20 105.42 107.18 379,331 +0.70(+0.66%)
Jul 25, 2013 105.62 106.84 104.81 106.48 1,048,010 +0.55(+0.52%)
Jul 24, 2013 108.41 108.99 105.21 105.92 1,206,244 -2.54(-2.34%)
Jul 23, 2013 108.96 108.96 107.92 108.47 462,971 -0.29(-0.26%)
Jul 22, 2013 107.97 109.00 107.73 108.75 517,804 +0.55(+0.51%)
Jul 19, 2013 108.39 108.66 107.46 108.20 732,652 -0.27(-0.25%)
Jul 18, 2013 107.64 108.59 107.44 108.47 775,038 +1.08(+1.00%)
Jul 17, 2013 107.06 108.38 106.80 107.40 600,905 +0.66(+0.62%)
Jul 16, 2013 106.42 107.36 106.29 106.74 717,564 +0.42(+0.40%)
Jul 15, 2013 105.84 106.65 105.47 106.32 382,985 +0.42(+0.40%)
Jul 12, 2013 106.15 106.67 104.90 105.90 728,882 -0.19(-0.18%)
Jul 11, 2013 104.42 106.31 104.35 106.09 737,908 +2.74(+2.65%)
Jul 10, 2013 103.17 104.01 102.36 103.36 693,984 +0.01(+0.01%)
Jul 09, 2013 102.33 103.79 101.94 103.34 713,286 +1.58(+1.56%)
Jul 08, 2013 101.84 102.89 101.60 101.76 861,118 -0.01(-0.01%)
Jul 05, 2013 102.03 102.40 99.49 101.76 1,204,919 -0.26(-0.25%)
Jul 03, 2013 102.38 102.65 100.21 102.02 1,016,732 -0.94(-0.92%)
Jul 02, 2013 100.90 103.32 100.86 102.97 1,157,194 +1.94(+1.92%)
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.