Skip to main content

Public Storage (NY: PSA )

288.10 -1.47 (-0.51%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 113.86 114.51 113.10 113.79 981,628 +0.31(+0.27%)
Mar 28, 2014 113.50 114.31 113.20 113.48 751,692 +0.30(+0.26%)
Mar 27, 2014 113.23 113.47 112.33 113.19 994,948 -0.16(-0.14%)
Mar 26, 2014 114.24 114.66 112.86 113.35 1,144,561 -0.71(-0.62%)
Mar 25, 2014 113.82 114.27 113.02 114.06 1,145,971 +0.66(+0.58%)
Mar 24, 2014 114.27 114.38 113.14 113.39 987,586 -0.99(-0.86%)
Mar 21, 2014 114.18 114.81 113.19 114.38 2,153,623 +1.19(+1.06%)
Mar 20, 2014 112.44 113.21 111.20 113.19 988,337 +0.47(+0.42%)
Mar 19, 2014 113.96 114.54 112.05 112.71 1,327,570 -0.99(-0.87%)
Mar 18, 2014 113.44 114.81 112.90 113.70 914,929 +0.18(+0.16%)
Mar 17, 2014 114.47 114.59 113.23 113.53 1,018,064 -0.05(-0.04%)
Mar 14, 2014 112.40 113.88 112.40 113.58 1,465,833 +0.69(+0.61%)
Mar 13, 2014 112.95 113.25 112.11 112.89 1,103,441 +0.24(+0.21%)
Mar 12, 2014 112.06 112.79 112.01 112.65 913,682 +0.26(+0.23%)
Mar 11, 2014 112.52 112.64 111.78 112.39 920,823 +0.52(+0.47%)
Mar 10, 2014 112.23 112.40 111.22 111.87 993,665 -0.35(-0.31%)
Mar 07, 2014 113.06 113.06 111.62 112.21 1,222,410 -1.19(-1.05%)
Mar 06, 2014 114.58 114.80 113.32 113.41 1,122,186 -1.23(-1.07%)
Mar 05, 2014 114.36 115.27 113.85 114.64 1,089,515 +0.19(+0.16%)
Mar 04, 2014 112.98 114.56 112.98 114.45 922,347 +1.47(+1.30%)
Mar 03, 2014 112.65 113.17 111.83 112.98 1,134,505 -0.21(-0.18%)
Feb 28, 2014 111.67 113.59 111.67 113.19 1,964,766 +1.65(+1.48%)
Feb 27, 2014 112.01 112.80 111.03 111.54 1,015,514 -0.38(-0.34%)
Feb 26, 2014 111.47 112.97 111.08 111.92 1,387,483 -0.37(-0.33%)
Feb 25, 2014 111.68 113.01 111.58 112.29 1,194,964 +0.64(+0.58%)
Feb 24, 2014 111.84 112.39 111.47 111.64 1,297,287 +0.17(+0.16%)
Feb 21, 2014 111.54 112.17 110.19 111.47 1,811,250 -0.18(-0.16%)
Feb 20, 2014 111.66 112.33 110.92 111.65 1,023,922 +0.17(+0.16%)
Feb 19, 2014 111.76 112.43 111.20 111.48 959,662 -0.31(-0.28%)
Feb 18, 2014 110.78 111.87 110.39 111.78 1,062,298 +0.78(+0.70%)
Feb 14, 2014 109.96 111.01 111.01 111.01 688,034 +0.82(+0.75%)
Feb 13, 2014 109.10 110.63 108.69 110.19 917,775 +0.68(+0.62%)
Feb 12, 2014 109.61 109.62 108.50 109.51 811,127 +0.09(+0.08%)
Feb 11, 2014 108.24 110.38 108.00 109.42 1,094,825 +0.89(+0.82%)
Feb 10, 2014 107.29 108.74 106.96 108.53 1,096,461 +1.20(+1.12%)
Feb 07, 2014 106.37 107.39 105.90 107.33 1,308,444 +1.23(+1.16%)
Feb 06, 2014 105.74 106.16 105.32 106.09 1,266,954 +0.34(+0.32%)
Feb 05, 2014 105.88 106.33 105.31 105.75 1,112,572 -0.45(-0.42%)
Feb 04, 2014 104.90 106.36 104.22 106.20 1,461,456 +1.81(+1.74%)
Feb 03, 2014 105.38 105.42 103.81 104.39 1,198,248 -1.16(-1.10%)
Jan 31, 2014 104.16 106.31 103.87 105.54 1,469,756 +0.52(+0.50%)
Jan 30, 2014 104.03 105.75 104.03 105.02 953,668 +1.54(+1.49%)
Jan 29, 2014 102.66 104.05 102.48 103.48 1,067,527 -0.15(-0.14%)
Jan 28, 2014 102.53 103.96 102.53 103.63 1,125,619 +1.41(+1.38%)
Jan 27, 2014 102.19 102.89 101.69 102.22 1,035,087 +0.14(+0.14%)
Jan 24, 2014 103.13 103.13 101.90 102.08 995,490 -1.37(-1.32%)
Jan 23, 2014 103.33 104.05 102.88 103.45 956,365 -0.58(-0.55%)
Jan 22, 2014 103.88 104.70 103.16 104.02 969,487 +0.19(+0.19%)
Jan 21, 2014 104.41 105.42 103.48 103.83 1,260,120 +0.04(+0.04%)
Jan 17, 2014 104.63 103.79 103.79 103.79 808,381 -0.70(-0.67%)
Jan 16, 2014 103.94 104.65 103.84 104.48 728,109 +0.65(+0.63%)
Jan 15, 2014 104.30 104.55 103.59 103.83 1,276,427 -0.46(-0.44%)
Jan 14, 2014 103.96 104.95 103.28 104.30 1,065,264 +1.19(+1.15%)
Jan 13, 2014 102.82 103.88 102.82 103.11 888,038 -0.20(-0.19%)
Jan 10, 2014 102.50 103.54 102.50 103.31 962,212 +0.81(+0.79%)
Jan 09, 2014 101.46 102.54 100.67 102.50 1,461,506 +1.96(+1.95%)
Jan 08, 2014 100.47 100.90 99.62 100.55 977,456 +0.18(+0.18%)
Jan 07, 2014 100.48 101.46 100.16 100.37 945,268 -0.11(-0.11%)
Jan 06, 2014 100.93 101.13 99.86 100.48 594,323 -0.05(-0.05%)
Jan 03, 2014 99.87 100.94 99.35 100.53 773,315 +0.78(+0.78%)
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.