Skip to main content

Public Storage (NY: PSA )

329.06 -6.77 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.71 24.87 23.99 23.99 539,574 -0.60(-2.45%)
Dec 30, 2003 24.39 24.62 24.38 24.59 478,616 +0.20(+0.82%)
Dec 29, 2003 24.14 24.54 24.14 24.39 496,524 +0.11(+0.46%)
Dec 26, 2003 24.32 24.37 24.26 24.28 151,761 -0.06(-0.23%)
Dec 24, 2003 24.19 24.46 24.19 24.34 224,476 +0.01(+0.05%)
Dec 23, 2003 24.50 24.50 24.32 24.33 382,206 -0.27(-1.10%)
Dec 22, 2003 24.58 24.65 24.50 24.60 330,473 -0.07(-0.27%)
Dec 19, 2003 24.72 24.75 24.52 24.66 386,366 -0.07(-0.29%)
Dec 18, 2003 24.87 24.88 24.61 24.73 466,497 -0.22(-0.86%)
Dec 17, 2003 24.99 25.02 24.89 24.95 174,009 -0.07(-0.27%)
Dec 16, 2003 24.87 24.98 24.62 25.02 346,934 +0.17(+0.67%)
Dec 15, 2003 24.87 25.04 24.84 24.85 989,973 -0.27(-1.08%)
Dec 12, 2003 25.01 25.19 24.98 25.12 207,111 +0.06(+0.24%)
Dec 11, 2003 24.78 25.08 24.78 25.06 266,802 -0.02(-0.09%)
Dec 10, 2003 25.32 25.32 25.02 25.08 536,861 -0.21(-0.83%)
Dec 09, 2003 25.24 25.31 25.10 25.29 323,238 +0.13(+0.53%)
Dec 08, 2003 24.76 25.28 24.76 25.16 311,300 +0.46(+1.88%)
Dec 05, 2003 24.87 24.96 24.65 24.70 164,241 -0.23(-0.91%)
Dec 04, 2003 25.02 25.07 24.88 24.92 370,267 -0.15(-0.60%)
Dec 03, 2003 24.97 25.09 24.94 25.07 456,187 +0.06(+0.22%)
Dec 02, 2003 25.13 25.21 24.94 25.02 477,350 -0.11(-0.44%)
Dec 01, 2003 24.61 25.13 24.61 25.13 366,107 +0.58(+2.36%)
Nov 28, 2003 24.42 24.59 24.29 24.55 100,028 +0.18(+0.75%)
Nov 26, 2003 24.25 24.36 23.97 24.36 340,783 +0.23(+0.94%)
Nov 25, 2003 23.94 24.16 23.86 24.14 873,665 +0.28(+1.18%)
Nov 24, 2003 23.90 24.05 23.86 23.86 334,272 +0.01(+0.02%)
Nov 21, 2003 24.15 24.30 23.83 23.85 559,471 -0.34(-1.42%)
Nov 20, 2003 24.05 24.19 23.97 24.19 465,955 -0.04(-0.18%)
Nov 19, 2003 24.19 24.35 24.15 24.24 412,413 +0.06(+0.25%)
Nov 18, 2003 24.16 24.21 24.08 24.18 588,051 +0.12(+0.51%)
Nov 17, 2003 24.09 24.33 23.94 24.05 851,055 -0.25(-1.05%)
Nov 14, 2003 24.29 24.46 24.24 24.31 348,561 +0.01(+0.05%)
Nov 13, 2003 23.77 24.54 23.75 24.30 188,842 +0.39(+1.62%)
Nov 12, 2003 23.66 23.94 23.63 23.91 420,010 +0.27(+1.15%)
Nov 11, 2003 23.94 23.99 23.63 23.64 688,622 -0.60(-2.49%)
Nov 10, 2003 23.77 24.30 23.73 24.24 543,011 +0.47(+1.98%)
Nov 07, 2003 23.75 24.19 23.73 23.77 914,183 +0.91(+3.99%)
Nov 06, 2003 22.58 22.92 22.58 22.86 396,315 +0.22(+0.98%)
Nov 05, 2003 22.38 22.66 22.41 22.64 223,933 +0.12(+0.52%)
Nov 04, 2003 22.38 22.59 22.36 22.52 376,598 +0.09(+0.39%)
Nov 03, 2003 22.17 22.44 22.17 22.43 349,466 +0.32(+1.45%)
Oct 31, 2003 22.39 22.39 22.05 22.11 536,318 -0.22(-0.99%)
Oct 30, 2003 22.06 22.46 22.06 22.33 276,208 +0.30(+1.38%)
Oct 29, 2003 22.00 22.14 21.95 22.03 196,981 +0.08(+0.38%)
Oct 28, 2003 22.16 22.19 21.86 21.95 600,170 -0.18(-0.82%)
Oct 27, 2003 21.95 22.22 21.95 22.13 467,763 +0.18(+0.83%)
Oct 24, 2003 21.99 22.14 21.83 21.95 340,964 -0.18(-0.80%)
Oct 23, 2003 22.38 22.42 22.02 22.12 246,182 -0.39(-1.74%)
Oct 22, 2003 22.53 22.57 22.42 22.52 298,095 -0.07(-0.29%)
Oct 21, 2003 22.58 22.64 22.56 22.58 408,796 +0.02(+0.07%)
Oct 20, 2003 22.61 22.66 22.52 22.57 278,921 +0.04(+0.17%)
Oct 17, 2003 22.57 22.62 22.40 22.53 245,639 -0.15(-0.66%)
Oct 16, 2003 22.60 22.78 22.60 22.68 379,312 +0.08(+0.34%)
Oct 15, 2003 22.73 22.77 22.56 22.60 747,952 -0.04(-0.20%)
Oct 14, 2003 22.55 22.66 22.55 22.64 490,555 -0.02(-0.07%)
Oct 13, 2003 22.53 22.65 22.47 22.66 194,811 +0.13(+0.59%)
Oct 10, 2003 22.61 22.67 22.41 22.53 299,361 -0.14(-0.61%)
Oct 09, 2003 22.50 22.81 22.50 22.67 406,082 +0.11(+0.49%)
Oct 08, 2003 22.40 22.56 22.22 22.56 378,407 +0.06(+0.25%)
Oct 07, 2003 22.51 22.53 22.37 22.50 725,341 -0.01(-0.05%)
Oct 06, 2003 22.28 22.55 22.25 22.51 648,104 +0.12(+0.54%)
Oct 03, 2003 22.10 22.50 22.08 22.39 863,355 +0.30(+1.38%)
Oct 02, 2003 21.80 22.09 21.78 22.09 435,024 +0.19(+0.86%)
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.