Skip to main content

Public Storage (NY: PSA )

288.27 +4.47 (+1.58%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 56.25 56.84 55.98 56.71 921,135 +0.47(+0.84%)
Nov 29, 2006 55.70 56.61 55.40 56.24 978,345 +0.52(+0.94%)
Nov 28, 2006 55.70 55.88 55.31 55.72 1,252,003 +0.02(+0.03%)
Nov 27, 2006 56.65 56.91 55.55 55.70 1,531,773 -0.95(-1.68%)
Nov 24, 2006 55.96 56.79 55.95 56.66 248,872 +0.40(+0.71%)
Nov 22, 2006 55.90 56.51 55.71 56.25 736,942 +0.25(+0.45%)
Nov 21, 2006 55.22 56.44 55.18 56.00 1,267,452 +0.69(+1.25%)
Nov 20, 2006 53.65 56.76 53.60 55.31 2,369,385 +2.80(+5.33%)
Nov 17, 2006 52.28 52.59 52.24 52.51 898,217 +0.15(+0.28%)
Nov 16, 2006 52.07 52.49 51.73 52.37 1,272,375 +0.26(+0.50%)
Nov 15, 2006 51.93 52.37 51.77 52.11 1,148,617 +0.19(+0.36%)
Nov 14, 2006 51.28 51.98 51.27 51.92 1,273,054 +0.49(+0.96%)
Nov 13, 2006 51.22 51.60 51.17 51.42 615,900 +0.18(+0.36%)
Nov 10, 2006 51.05 51.36 50.71 51.24 478,053 +0.31(+0.60%)
Nov 09, 2006 51.40 51.58 50.90 50.94 771,234 -0.32(-0.62%)
Nov 08, 2006 51.22 51.32 50.49 51.25 1,108,723 +0.01(+0.01%)
Nov 07, 2006 51.72 51.94 51.25 51.25 1,005,677 -0.47(-0.90%)
Nov 06, 2006 51.07 51.80 50.98 51.71 928,095 +0.87(+1.71%)
Nov 03, 2006 51.48 51.60 50.25 50.84 1,612,580 -0.37(-0.72%)
Nov 02, 2006 52.34 52.54 50.84 51.21 1,129,774 -1.36(-2.59%)
Nov 01, 2006 52.92 53.22 52.26 52.57 781,929 -0.27(-0.51%)
Oct 31, 2006 52.93 53.02 52.23 52.84 801,282 +0.28(+0.53%)
Oct 30, 2006 52.17 52.57 51.61 52.57 786,343 +0.52(+1.00%)
Oct 27, 2006 52.54 52.54 51.93 52.05 1,043,194 -0.72(-1.37%)
Oct 26, 2006 52.41 52.77 52.16 52.77 534,923 +0.41(+0.79%)
Oct 25, 2006 52.38 52.54 51.89 52.36 666,829 +0.13(+0.25%)
Oct 24, 2006 52.13 52.51 51.95 52.23 675,148 -0.19(-0.37%)
Oct 23, 2006 51.85 52.55 51.62 52.43 682,957 +0.44(+0.85%)
Oct 20, 2006 52.41 52.41 51.85 51.98 706,214 -0.31(-0.60%)
Oct 19, 2006 52.59 52.72 52.16 52.30 644,760 -0.41(-0.78%)
Oct 18, 2006 52.57 52.78 52.26 52.71 879,543 +0.51(+0.97%)
Oct 17, 2006 52.49 52.55 51.91 52.20 1,116,362 -0.55(-1.04%)
Oct 16, 2006 52.37 52.84 52.37 52.75 763,085 +0.38(+0.73%)
Oct 13, 2006 52.48 52.63 52.07 52.37 1,442,987 -0.35(-0.66%)
Oct 12, 2006 52.61 52.83 52.20 52.71 871,055 +0.10(+0.19%)
Oct 11, 2006 52.13 52.87 52.03 52.61 1,551,805 +0.48(+0.93%)
Oct 10, 2006 52.28 52.61 51.62 52.13 1,240,459 -0.19(-0.37%)
Oct 09, 2006 52.01 52.41 51.54 52.33 871,055 +0.35(+0.68%)
Oct 06, 2006 52.70 52.70 51.80 51.97 770,215 -0.75(-1.42%)
Oct 05, 2006 52.38 52.78 52.23 52.72 1,155,408 +0.27(+0.51%)
Oct 04, 2006 51.06 52.46 50.95 52.46 1,171,366 +1.40(+2.73%)
Oct 03, 2006 50.58 51.14 50.49 51.06 1,072,054 +0.55(+1.10%)
Oct 02, 2006 50.72 51.02 50.17 50.51 578,722 -0.15(-0.29%)
Sep 29, 2006 50.78 51.05 50.65 50.65 1,113,307 +0.02(+0.05%)
Sep 28, 2006 50.89 50.95 50.50 50.63 757,653 -0.18(-0.35%)
Sep 27, 2006 50.33 50.92 50.09 50.81 1,221,616 +0.33(+0.65%)
Sep 26, 2006 50.66 50.79 50.33 50.48 1,067,810 -0.39(-0.78%)
Sep 25, 2006 51.13 51.14 50.40 50.87 1,612,411 -0.26(-0.51%)
Sep 22, 2006 50.97 51.21 50.58 51.13 1,493,407 +0.19(+0.37%)
Sep 21, 2006 51.31 51.56 50.57 50.94 1,020,276 -0.49(-0.96%)
Sep 20, 2006 52.43 52.57 51.35 51.44 2,014,580 -1.01(-1.93%)
Sep 19, 2006 51.66 52.48 51.60 52.45 963,576 +0.88(+1.70%)
Sep 18, 2006 51.81 52.02 51.44 51.57 1,156,257 -0.78(-1.50%)
Sep 15, 2006 52.27 52.53 52.08 52.36 3,418,861 +0.45(+0.87%)
Sep 14, 2006 51.54 51.92 51.19 51.90 1,027,576 +0.05(+0.09%)
Sep 13, 2006 51.28 52.06 51.18 51.85 904,668 +0.24(+0.46%)
Sep 12, 2006 51.38 51.62 50.91 51.62 1,274,582 +0.52(+1.01%)
Sep 11, 2006 50.66 51.34 50.66 51.10 993,624 +0.01(+0.01%)
Sep 08, 2006 50.63 51.14 50.04 51.09 1,236,555 +0.60(+1.19%)
Sep 07, 2006 50.66 50.92 50.41 50.49 1,510,043 -0.52(-1.02%)
Sep 06, 2006 51.16 51.38 50.92 51.01 2,388,738 -0.27(-0.53%)
Sep 05, 2006 51.07 51.34 50.85 51.28 1,403,772 +0.22(+0.44%)
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.