Indicators

Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.67	32.62	30.67	32.55	8,598,262	+2.07(+6.78%)
Mar 30, 2009	30.91	31.50	30.27	30.48	6,670,983	-3.33(-9.86%)
Mar 26, 2009	33.35	33.81	31.16	33.81	8,435,936	+1.39(+4.29%)
Mar 25, 2009	32.17	32.86	30.04	32.42	9,211,102	+0.37(+1.14%)
Mar 24, 2009	34.13	34.85	31.53	32.06	9,264,026	-2.81(-8.06%)
Mar 23, 2009	32.09	34.91	32.04	34.87	10,786,678	+4.51(+14.84%)
Mar 20, 2009	32.80	32.80	30.36	30.36	9,336,204	-3.00(-8.98%)
Mar 19, 2009	35.08	35.08	32.49	33.36	7,967,072	-1.20(-3.48%)
Mar 18, 2009	33.17	34.81	32.20	34.56	10,255,917	+0.92(+2.74%)
Mar 17, 2009	30.93	33.67	30.75	33.64	8,842,441	+2.52(+8.10%)
Mar 16, 2009	33.82	34.10	30.98	31.11	8,263,716	-2.33(-6.96%)
Mar 13, 2009	33.97	34.09	32.03	33.44	0	-0.77(-2.24%)
Mar 12, 2009	32.09	34.55	32.00	34.21	10,932,331	+1.86(+5.75%)
Mar 11, 2009	34.13	34.13	31.74	32.35	10,234,749	-1.48(-4.37%)
Mar 10, 2009	30.54	33.82	29.65	33.82	14,653,623	+4.19(+14.16%)
Mar 09, 2009	27.94	29.73	27.79	29.63	7,949,928	+0.87(+3.01%)
Mar 06, 2009	28.41	29.19	26.71	28.76	0	+0.46(+1.62%)
Mar 05, 2009	27.78	29.34	27.78	28.30	9,675,320	-1.12(-3.80%)
Mar 04, 2009	30.37	30.37	28.92	29.42	8,733,604	-0.21(-0.70%)

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.