Indicators

Public Storage (NY: PSA )

274.36 -8.65 (-3.06%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	43.34	44.19	43.34	43.72	1,550,439	+0.15(+0.34%)
Dec 28, 2007	45.18	45.40	43.17	43.57	1,930,642	-1.08(-2.41%)
Dec 27, 2007	45.94	46.25	44.49	44.65	1,444,135	-1.56(-3.38%)
Dec 26, 2007	47.05	47.13	46.13	46.21	1,208,775	-1.27(-2.67%)
Dec 24, 2007	45.86	47.53	45.86	47.48	628,135	+1.63(+3.56%)
Dec 21, 2007	45.26	46.08	45.22	45.85	1,619,020	+0.88(+1.96%)
Dec 20, 2007	45.04	45.15	43.95	44.96	1,190,396	+0.17(+0.39%)
Dec 19, 2007	44.47	45.01	43.92	44.79	1,557,554	+0.42(+0.94%)
Dec 18, 2007	43.94	44.79	43.14	44.38	1,939,634	+0.90(+2.07%)
Dec 17, 2007	43.21	44.10	42.70	43.48	2,205,286	-0.01(-0.01%)
Dec 14, 2007	45.12	45.52	43.48	43.48	1,771,941	-2.10(-4.61%)
Dec 13, 2007	45.60	46.12	44.57	45.58	1,544,425	-0.24(-0.53%)
Dec 12, 2007	46.81	48.21	45.18	45.83	2,300,307	+0.14(+0.31%)
Dec 11, 2007	48.84	49.43	45.69	45.69	2,314,703	-3.04(-6.23%)
Dec 10, 2007	47.18	48.72	47.12	48.72	1,211,264	+1.54(+3.27%)
Dec 07, 2007	47.45	48.23	47.02	47.18	1,591,512	-0.57(-1.20%)
Dec 06, 2007	46.11	47.84	45.74	47.75	1,595,281	+1.57(+3.39%)
Dec 05, 2007	44.58	46.19	44.58	46.19	1,763,747	+1.94(+4.37%)
Dec 04, 2007	45.23	45.72	44.25	44.25	1,472,981	-1.16(-2.54%)

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.