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 30, 2011 84.09 84.70 83.63 83.63 952,243 -0.46(-0.55%)
Dec 29, 2011 83.73 84.43 83.20 84.09 786,896 +0.78(+0.94%)
Dec 28, 2011 84.41 84.41 83.28 83.31 1,066,908 -1.10(-1.30%)
Dec 27, 2011 83.66 85.01 83.47 84.41 961,540 +0.75(+0.89%)
Dec 23, 2011 83.25 83.74 83.05 83.66 779,760 +1.85(+2.27%)
Dec 21, 2011 81.48 81.92 81.07 81.81 1,139,594 +0.42(+0.51%)
Dec 20, 2011 80.62 81.57 80.18 81.39 1,559,394 +1.88(+2.37%)
Dec 19, 2011 80.16 80.73 79.47 79.51 1,289,469 -0.35(-0.44%)
Dec 16, 2011 79.51 80.57 79.35 79.86 1,650,804 +0.82(+1.04%)
Dec 15, 2011 79.69 79.81 78.72 79.04 1,257,399 +0.04(+0.06%)
Dec 14, 2011 77.80 79.49 77.54 78.99 1,522,376 +0.97(+1.24%)
Dec 13, 2011 79.35 80.07 77.68 78.02 1,342,202 -1.09(-1.38%)
Dec 12, 2011 79.72 79.89 78.32 79.12 1,270,457 -1.26(-1.56%)
Dec 09, 2011 79.21 80.66 78.81 80.37 1,015,111 +1.64(+2.08%)
Dec 08, 2011 79.95 80.05 78.49 78.74 1,045,725 -1.61(-2.00%)
Dec 07, 2011 79.51 80.62 78.72 80.34 941,250 +0.62(+0.77%)
Dec 06, 2011 79.32 80.08 79.03 79.72 1,021,793 +0.39(+0.49%)
Dec 05, 2011 81.02 81.16 78.98 79.34 1,662,650 -0.65(-0.82%)
Dec 02, 2011 80.73 81.34 79.81 79.99 1,207,682 +0.03(+0.04%)
Dec 01, 2011 81.15 81.23 79.35 79.96 1,305,322 -1.48(-1.82%)
Nov 30, 2011 79.68 81.54 79.42 81.44 2,655,326 +3.27(+4.18%)
Nov 29, 2011 78.15 78.42 77.42 78.17 1,415,302 +0.44(+0.57%)
Nov 28, 2011 78.02 78.02 76.59 77.73 1,701,931 +2.22(+2.94%)
Nov 25, 2011 75.28 76.86 75.13 75.51 520,413 +0.25(+0.33%)
Nov 23, 2011 75.84 76.41 74.95 75.27 1,992,806 -1.25(-1.63%)
Nov 22, 2011 76.04 77.37 75.92 76.51 1,377,545 +0.46(+0.60%)
Nov 21, 2011 76.24 76.57 75.24 76.06 1,446,259 -1.19(-1.54%)
Nov 18, 2011 76.72 77.44 76.16 77.25 1,484,850 +1.03(+1.34%)
Nov 17, 2011 76.43 77.31 75.85 76.22 1,820,172 -0.42(-0.55%)
Nov 16, 2011 76.39 77.94 76.19 76.64 1,156,639 -0.58(-0.75%)
Nov 15, 2011 75.63 77.83 75.47 77.22 1,537,498 +1.27(+1.67%)
Nov 14, 2011 77.03 77.32 75.54 75.96 1,459,741 -1.63(-2.10%)
Nov 11, 2011 77.61 78.20 76.87 77.59 1,283,520 +0.98(+1.27%)
Nov 10, 2011 76.28 77.08 75.65 76.61 1,483,579 +1.36(+1.80%)
Nov 09, 2011 76.69 77.32 74.97 75.25 1,915,955 -3.00(-3.83%)
Nov 08, 2011 77.66 78.40 76.57 78.25 1,719,798 +0.77(+0.99%)
Nov 07, 2011 77.24 77.71 76.07 77.49 1,292,883 +0.42(+0.54%)
Nov 04, 2011 77.82 77.82 75.57 77.07 2,022,082 -1.51(-1.92%)
Nov 03, 2011 79.30 79.30 77.09 78.58 1,853,550 -0.07(-0.09%)
Nov 02, 2011 79.21 79.46 77.95 78.64 1,879,955 +0.68(+0.87%)
Nov 01, 2011 78.27 79.87 77.87 77.96 2,286,878 -1.72(-2.15%)
Oct 31, 2011 79.97 81.26 79.59 79.68 1,722,628 -1.53(-1.88%)
Oct 28, 2011 79.84 81.27 79.84 81.21 1,662,637 +0.44(+0.54%)
Oct 27, 2011 79.70 81.63 78.30 80.77 2,419,982 +3.78(+4.91%)
Oct 26, 2011 76.42 77.25 75.82 76.99 1,676,844 +1.38(+1.83%)
Oct 25, 2011 75.67 76.54 74.77 75.61 2,210,526 -0.42(-0.55%)
Oct 24, 2011 73.91 76.09 73.53 76.03 1,472,077 +2.14(+2.90%)
Oct 21, 2011 72.52 73.93 72.38 73.88 1,534,189 +2.25(+3.14%)
Oct 20, 2011 71.39 71.85 70.09 71.64 1,369,616 +0.42(+0.59%)
Oct 19, 2011 72.25 72.59 71.01 71.22 1,587,747 -1.20(-1.66%)
Oct 18, 2011 70.35 72.77 70.12 72.42 1,431,356 +2.12(+3.01%)
Oct 17, 2011 70.67 71.36 70.07 70.30 1,710,876 -0.65(-0.91%)
Oct 14, 2011 70.87 71.15 70.14 70.95 1,120,800 +0.87(+1.24%)
Oct 13, 2011 70.00 70.70 68.96 70.08 1,119,577 -0.53(-0.75%)
Oct 12, 2011 69.57 71.30 69.02 70.61 1,423,216 +1.41(+2.03%)
Oct 11, 2011 70.27 70.50 68.97 69.20 1,184,601 -1.55(-2.19%)
Oct 10, 2011 68.28 70.79 68.09 70.75 1,713,357 +3.93(+5.88%)
Oct 07, 2011 69.41 69.41 66.73 66.83 2,338,737 -2.17(-3.15%)
Oct 06, 2011 68.44 69.17 67.75 69.00 1,798,094 +1.11(+1.63%)
Oct 05, 2011 67.76 68.28 64.86 67.89 2,297,028 +0.03(+0.05%)
Oct 04, 2011 64.52 68.05 63.86 67.86 2,915,245 +2.55(+3.90%)
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.