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, 2009 48.43 47.58 47.58 47.58 1,850,942 -0.82(-1.69%)
Dec 30, 2009 48.26 48.40 47.90 48.40 1,357,867 +0.13(+0.28%)
Dec 29, 2009 49.26 49.33 48.13 48.26 1,102,534 -0.72(-1.48%)
Dec 28, 2009 49.11 49.71 48.79 48.99 1,075,493 -0.16(-0.32%)
Dec 24, 2009 48.76 49.16 48.59 49.14 738,569 +0.75(+1.54%)
Dec 23, 2009 48.00 48.78 47.75 48.40 1,805,197 +0.54(+1.12%)
Dec 22, 2009 46.96 47.94 46.80 47.86 2,192,815 +0.84(+1.78%)
Dec 21, 2009 46.56 47.07 46.39 47.02 1,647,018 +0.67(+1.44%)
Dec 18, 2009 46.48 46.50 45.66 46.36 2,291,266 +0.00(+0.00%)
Dec 17, 2009 46.07 46.58 45.91 46.36 1,585,488 +0.10(+0.21%)
Dec 16, 2009 46.15 46.65 45.68 46.26 2,049,343 +0.53(+1.15%)
Dec 15, 2009 45.74 46.22 45.66 45.73 1,575,103 -0.45(-0.97%)
Dec 14, 2009 45.77 46.25 45.77 46.18 1,820,394 +0.79(+1.75%)
Dec 11, 2009 44.70 45.41 44.62 45.39 1,918,163 +0.84(+1.89%)
Dec 10, 2009 44.74 44.95 44.21 44.55 1,976,105 -0.09(-0.21%)
Dec 09, 2009 44.78 45.03 44.54 44.64 2,114,225 -0.20(-0.44%)
Dec 08, 2009 45.13 45.41 44.64 44.84 2,265,964 -0.44(-0.97%)
Dec 07, 2009 46.20 46.30 44.90 45.28 2,202,170 -1.01(-2.18%)
Dec 04, 2009 45.82 46.58 45.47 46.29 3,557,915 +1.04(+2.31%)
Dec 03, 2009 46.63 47.03 45.07 45.24 3,182,573 -1.14(-2.46%)
Dec 02, 2009 46.29 46.78 46.08 46.38 3,291,763 +0.04(+0.09%)
Dec 01, 2009 46.58 46.58 46.11 46.34 2,638,203 +0.19(+0.41%)
Nov 30, 2009 44.48 46.37 44.18 46.15 3,660,092 +1.82(+4.11%)
Nov 27, 2009 44.91 45.08 44.27 44.33 1,344,888 -1.37(-3.01%)
Nov 25, 2009 46.10 46.10 45.54 45.71 1,824,551 +0.01(+0.01%)
Nov 24, 2009 46.26 46.26 45.60 45.70 2,388,751 -0.49(-1.05%)
Nov 23, 2009 46.31 46.73 45.90 46.19 2,487,296 +0.60(+1.32%)
Nov 20, 2009 45.67 45.79 45.53 45.58 3,878,879 -0.21(-0.47%)
Nov 19, 2009 46.36 46.44 45.78 45.80 4,361,771 -1.00(-2.13%)
Nov 18, 2009 46.48 46.90 46.00 46.80 2,704,505 +0.45(+0.98%)
Nov 17, 2009 46.84 47.25 46.33 46.34 3,598,161 -0.73(-1.55%)
Nov 16, 2009 46.80 47.57 46.63 47.07 3,087,586 +0.71(+1.54%)
Nov 13, 2009 46.18 46.67 45.83 46.36 2,244,401 +0.67(+1.46%)
Nov 12, 2009 46.05 46.52 45.53 45.69 2,211,630 -0.44(-0.96%)
Nov 11, 2009 46.20 46.73 45.64 46.14 3,200,763 +0.49(+1.08%)
Nov 10, 2009 45.72 45.90 45.17 45.64 2,315,371 -0.26(-0.57%)
Nov 09, 2009 44.41 45.99 44.40 45.90 3,271,036 +1.84(+4.17%)
Nov 06, 2009 44.46 44.85 43.72 44.06 2,950,985 -0.41(-0.93%)
Nov 05, 2009 43.66 44.57 43.64 44.48 2,356,609 +1.16(+2.68%)
Nov 04, 2009 43.95 44.92 43.25 43.32 3,912,387 -0.30(-0.69%)
Nov 03, 2009 42.46 43.64 42.28 43.62 3,837,188 +0.71(+1.66%)
Nov 02, 2009 42.70 43.48 41.77 42.90 3,492,818 +0.22(+0.52%)
Oct 30, 2009 42.96 43.16 41.72 42.68 4,766,942 -0.62(-1.43%)
Oct 29, 2009 41.90 43.36 41.73 43.30 3,174,650 +1.90(+4.59%)
Oct 28, 2009 42.73 43.26 41.37 41.40 3,470,949 -1.51(-3.51%)
Oct 27, 2009 43.07 43.39 42.74 42.91 2,916,498 -0.22(-0.51%)
Oct 26, 2009 43.48 44.13 43.02 43.13 3,354,270 -0.22(-0.51%)
Oct 23, 2009 43.41 43.64 43.10 43.35 3,135,787 +0.04(+0.09%)
Oct 22, 2009 42.24 43.36 41.62 43.31 2,352,603 +1.09(+2.58%)
Oct 21, 2009 42.89 43.48 42.12 42.22 3,058,139 -0.86(-2.01%)
Oct 20, 2009 42.66 43.29 42.64 43.08 3,040,531 -0.01(-0.03%)
Oct 19, 2009 42.78 43.43 42.34 43.10 2,817,211 +0.63(+1.47%)
Oct 16, 2009 42.20 42.83 42.20 42.47 2,902,668 -0.65(-1.51%)
Oct 15, 2009 42.93 43.38 42.81 43.12 2,485,430 +0.43(+1.01%)
Oct 14, 2009 42.21 42.79 41.91 42.69 2,839,092 +1.19(+2.86%)
Oct 13, 2009 41.89 42.04 41.04 41.50 1,875,623 -0.46(-1.09%)
Oct 12, 2009 42.09 42.41 41.81 41.96 1,143,152 -0.08(-0.18%)
Oct 09, 2009 41.81 42.19 41.26 42.03 1,910,639 +0.17(+0.42%)
Oct 08, 2009 42.10 42.56 41.74 41.86 2,758,621 -0.17(-0.40%)
Oct 07, 2009 41.76 42.17 41.49 42.03 1,606,099 +0.09(+0.22%)
Oct 06, 2009 42.27 42.81 41.34 41.94 1,921,999 +0.04(+0.10%)
Oct 05, 2009 42.04 42.39 41.52 41.90 2,598,229 +0.32(+0.78%)
Oct 02, 2009 41.59 42.68 41.10 41.57 3,227,025 -0.66(-1.55%)
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.