Skip to main content

Public Storage (NY: PSA )

288.33 +4.53 (+1.60%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 113.82 114.47 113.06 113.75 981,963 +0.31(+0.27%)
Mar 28, 2014 113.46 114.27 113.16 113.44 751,949 +0.30(+0.26%)
Mar 27, 2014 113.19 113.43 112.29 113.15 995,288 -0.16(-0.14%)
Mar 26, 2014 114.20 114.62 112.82 113.31 1,144,953 -0.71(-0.62%)
Mar 25, 2014 113.78 114.23 112.98 114.02 1,146,363 +0.66(+0.58%)
Mar 24, 2014 114.23 114.34 113.10 113.36 987,924 -0.99(-0.86%)
Mar 21, 2014 114.14 114.77 113.15 114.34 2,154,360 +1.19(+1.06%)
Mar 20, 2014 112.40 113.17 111.16 113.15 988,675 +0.47(+0.42%)
Mar 19, 2014 113.92 114.50 112.01 112.67 1,328,024 -0.99(-0.87%)
Mar 18, 2014 113.40 114.77 112.86 113.67 915,242 +0.17(+0.15%)
Mar 17, 2014 114.44 114.55 113.19 113.49 1,018,412 -0.05(-0.04%)
Mar 14, 2014 112.36 113.84 112.36 113.54 1,466,335 +0.69(+0.61%)
Mar 13, 2014 112.92 113.21 112.07 112.85 1,103,819 +0.24(+0.21%)
Mar 12, 2014 112.03 112.75 111.97 112.61 913,995 +0.26(+0.23%)
Mar 11, 2014 112.48 112.60 111.75 112.35 921,138 +0.52(+0.47%)
Mar 10, 2014 112.20 112.36 111.18 111.83 994,005 -0.35(-0.31%)
Mar 07, 2014 113.03 113.03 111.58 112.17 1,222,828 -1.19(-1.05%)
Mar 06, 2014 114.55 114.76 113.28 113.37 1,122,570 -1.23(-1.08%)
Mar 05, 2014 114.32 115.23 113.81 114.60 1,089,888 +0.19(+0.16%)
Mar 04, 2014 112.94 114.52 112.94 114.41 922,663 +1.47(+1.30%)
Mar 03, 2014 112.61 113.13 111.79 112.94 1,134,893 -0.21(-0.18%)
Feb 28, 2014 111.63 113.55 111.63 113.15 1,965,438 +1.65(+1.48%)
Feb 27, 2014 111.97 112.77 111.00 111.50 1,015,861 -0.38(-0.34%)
Feb 26, 2014 111.43 112.93 111.04 111.88 1,387,957 -0.37(-0.33%)
Feb 25, 2014 111.64 112.97 111.54 112.25 1,195,373 +0.64(+0.58%)
Feb 24, 2014 111.81 112.36 111.43 111.61 1,297,731 +0.17(+0.16%)
Feb 21, 2014 111.50 112.14 110.15 111.43 1,811,869 -0.18(-0.16%)
Feb 20, 2014 111.62 112.30 110.88 111.61 1,024,272 +0.17(+0.16%)
Feb 19, 2014 111.72 112.39 111.16 111.44 959,990 -0.31(-0.28%)
Feb 18, 2014 110.74 111.83 110.35 111.75 1,062,662 +0.78(+0.70%)
Feb 14, 2014 109.93 110.97 110.97 110.97 688,270 +0.82(+0.75%)
Feb 13, 2014 109.06 110.59 108.65 110.15 918,089 +0.68(+0.62%)
Feb 12, 2014 109.58 109.58 108.46 109.47 811,404 +0.09(+0.08%)
Feb 11, 2014 108.20 110.34 107.96 109.38 1,095,199 +0.89(+0.82%)
Feb 10, 2014 107.25 108.70 106.92 108.49 1,096,836 +1.20(+1.12%)
Feb 07, 2014 106.34 107.36 105.86 107.29 1,308,892 +1.23(+1.16%)
Feb 06, 2014 105.71 106.13 105.29 106.06 1,267,388 +0.34(+0.32%)
Feb 05, 2014 105.84 106.30 105.27 105.72 1,112,953 -0.45(-0.42%)
Feb 04, 2014 104.86 106.32 104.18 106.16 1,461,955 +1.81(+1.74%)
Feb 03, 2014 105.35 105.39 103.77 104.35 1,198,658 -1.16(-1.10%)
Jan 31, 2014 104.12 106.27 103.83 105.51 1,470,259 +0.52(+0.50%)
Jan 30, 2014 103.99 105.72 103.99 104.98 953,995 +1.54(+1.49%)
Jan 29, 2014 102.63 104.01 102.44 103.44 1,067,892 -0.15(-0.14%)
Jan 28, 2014 102.49 103.93 102.49 103.59 1,126,004 +1.41(+1.38%)
Jan 27, 2014 102.15 102.86 101.66 102.19 1,035,441 +0.14(+0.14%)
Jan 24, 2014 103.10 103.10 101.86 102.05 995,830 -1.37(-1.32%)
Jan 23, 2014 103.29 104.01 102.84 103.41 956,692 -0.57(-0.55%)
Jan 22, 2014 103.84 104.66 103.12 103.99 969,818 +0.19(+0.19%)
Jan 21, 2014 104.37 105.39 103.44 103.79 1,260,551 +0.04(+0.04%)
Jan 17, 2014 104.60 103.75 103.75 103.75 808,657 -0.70(-0.67%)
Jan 16, 2014 103.90 104.62 103.81 104.45 728,358 +0.65(+0.63%)
Jan 15, 2014 104.26 104.51 103.55 103.80 1,276,863 -0.46(-0.44%)
Jan 14, 2014 103.92 104.92 103.25 104.26 1,065,628 +1.19(+1.15%)
Jan 13, 2014 102.78 103.84 102.78 103.08 888,342 -0.20(-0.19%)
Jan 10, 2014 102.46 103.50 102.46 103.28 962,541 +0.81(+0.79%)
Jan 09, 2014 101.42 102.51 100.63 102.47 1,462,006 +1.95(+1.95%)
Jan 08, 2014 100.44 100.87 99.59 100.51 977,790 +0.18(+0.18%)
Jan 07, 2014 100.45 101.42 100.12 100.33 945,591 -0.11(-0.11%)
Jan 06, 2014 100.89 101.09 99.83 100.45 594,526 -0.05(-0.05%)
Jan 03, 2014 99.84 100.90 99.31 100.50 773,579 +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.