Indicators

Public Storage (NY: PSA )

283.74 +1.14 (+0.40%)

Streaming Delayed Price Updated: 2:42 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.17	47.10	44.87	46.88	3,603,528	+1.85(+4.11%)
Nov 27, 2009	45.62	45.79	44.97	45.03	1,324,103	-1.40(-3.01%)
Nov 25, 2009	46.82	46.82	46.25	46.42	1,796,354	+0.01(+0.01%)
Nov 24, 2009	46.98	46.98	46.31	46.42	2,351,835	-0.49(-1.05%)
Nov 23, 2009	47.04	47.46	46.62	46.91	2,448,856	+0.61(+1.32%)
Nov 20, 2009	46.39	46.51	46.24	46.30	3,818,933	-0.22(-0.47%)
Nov 19, 2009	47.09	47.17	46.50	46.52	4,294,362	-1.01(-2.13%)
Nov 18, 2009	47.21	47.64	46.72	47.53	2,662,708	+0.46(+0.98%)
Nov 17, 2009	47.57	47.99	47.06	47.07	3,542,554	-0.74(-1.55%)
Nov 16, 2009	47.54	48.31	47.37	47.81	3,039,870	+0.72(+1.54%)
Nov 13, 2009	46.91	47.40	46.55	47.09	2,209,716	+0.68(+1.46%)
Nov 12, 2009	46.77	47.25	46.25	46.41	2,177,450	-0.45(-0.96%)
Nov 11, 2009	46.92	47.47	46.35	46.86	3,151,297	+0.50(+1.08%)
Nov 10, 2009	46.44	46.62	45.88	46.36	2,279,589	-0.27(-0.57%)
Nov 09, 2009	45.10	46.71	45.10	46.62	3,220,484	+1.87(+4.17%)
Nov 06, 2009	45.16	45.55	44.41	44.76	2,905,380	-0.42(-0.93%)
Nov 05, 2009	44.34	45.27	44.32	45.17	2,320,189	+1.18(+2.68%)
Nov 04, 2009	44.64	45.63	43.93	44.00	3,851,923	-0.31(-0.69%)
Nov 03, 2009	43.13	44.32	42.95	44.30	3,777,886	+0.72(+1.66%)

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.