Skip to main content

Public Storage (NY: PSA )

362.00 +4.43 (+1.24%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.82 38.32 36.99 38.32 5,018,955 +0.61(+1.62%)
May 28, 2009 37.72 37.98 36.39 37.71 5,459,820 +0.42(+1.13%)
May 27, 2009 38.83 38.92 37.14 37.29 7,447,124 -1.46(-3.76%)
May 26, 2009 36.99 38.97 36.58 38.75 6,575,976 +1.90(+5.15%)
May 22, 2009 37.14 37.81 36.79 36.85 3,963,086 -0.18(-0.48%)
May 21, 2009 36.27 37.55 35.98 37.03 4,248,751 +0.00(+0.00%)
May 20, 2009 37.72 38.68 36.85 37.03 4,551,353 -0.19(-0.51%)
May 19, 2009 37.59 38.25 36.87 37.22 4,685,506 -0.77(-2.01%)
May 18, 2009 35.87 38.37 35.54 37.98 7,539,828 +2.66(+7.52%)
May 15, 2009 35.91 36.44 34.78 35.32 5,966,853 -1.17(-3.20%)
May 14, 2009 35.55 36.85 35.15 36.49 5,987,344 +1.05(+2.95%)
May 13, 2009 36.23 36.68 35.35 35.45 6,374,984 -1.55(-4.18%)
May 12, 2009 36.52 37.68 35.64 36.99 6,307,109 +0.79(+2.18%)
May 11, 2009 37.33 37.51 36.08 36.20 6,389,441 -1.95(-5.11%)
May 08, 2009 36.69 38.24 35.03 38.15 9,070,620 +2.03(+5.61%)
May 07, 2009 38.56 38.56 35.34 36.13 6,673,906 -1.36(-3.64%)
May 06, 2009 36.71 37.70 35.51 37.49 7,693,076 +0.67(+1.83%)
May 05, 2009 38.79 38.79 36.04 36.82 8,007,242 -2.73(-6.91%)
May 04, 2009 38.15 39.62 36.84 39.55 8,044,756 +2.35(+6.33%)
May 01, 2009 38.32 38.59 36.79 37.20 5,257,131 -1.27(-3.29%)
Apr 30, 2009 38.33 39.01 37.77 38.47 6,862,381 +0.26(+0.69%)
Apr 29, 2009 37.12 38.32 36.60 38.20 6,393,793 +1.90(+5.23%)
Apr 28, 2009 36.73 37.19 35.89 36.30 5,307,232 -0.81(-2.19%)
Apr 27, 2009 37.80 38.28 36.16 37.11 8,034,257 -1.47(-3.80%)
Apr 24, 2009 36.91 39.32 36.43 38.58 9,217,684 +1.81(+4.93%)
Apr 23, 2009 34.93 37.06 34.75 36.77 6,774,995 +1.97(+5.65%)
Apr 22, 2009 36.50 37.09 34.80 34.80 12,471,497 -2.75(-7.32%)
Apr 21, 2009 33.77 37.55 33.17 37.55 11,393,326 +3.44(+10.09%)
Apr 20, 2009 36.56 37.04 33.95 34.11 8,498,873 -3.19(-8.55%)
Apr 17, 2009 36.81 38.07 36.12 37.30 8,958,081 +0.14(+0.37%)
Apr 16, 2009 37.05 39.01 35.32 37.16 8,681,071 +0.44(+1.21%)
Apr 15, 2009 33.18 36.98 32.96 36.72 9,441,697 +2.80(+8.26%)
Apr 14, 2009 36.18 36.52 33.67 33.91 9,869,107 -3.16(-8.53%)
Apr 13, 2009 36.76 37.75 35.81 37.08 8,485,294 -0.33(-0.89%)
Apr 09, 2009 35.08 37.54 34.56 37.41 10,847,459 +3.59(+10.61%)
Apr 08, 2009 33.11 34.21 32.80 33.82 6,988,147 +1.08(+3.29%)
Apr 07, 2009 34.93 35.05 32.66 32.75 8,439,184 -3.08(-8.59%)
Apr 06, 2009 35.03 36.43 34.59 35.82 8,388,065 +0.09(+0.26%)
Apr 03, 2009 33.24 36.01 32.44 35.73 9,372,559 +2.15(+6.39%)
Apr 02, 2009 32.02 34.09 31.56 33.59 8,892,046 +2.09(+6.63%)
Apr 01, 2009 30.95 31.89 30.68 31.50 6,906,496 -0.29(-0.90%)
Mar 31, 2009 29.95 31.86 29.95 31.79 8,803,635 +2.02(+6.78%)
Mar 30, 2009 30.19 30.77 29.56 29.77 6,830,322 -3.26(-9.86%)
Mar 26, 2009 32.57 33.02 30.43 33.02 8,637,432 +1.36(+4.29%)
Mar 25, 2009 31.42 32.10 29.34 31.67 9,431,113 +0.36(+1.14%)
Mar 24, 2009 33.33 34.04 30.80 31.31 9,485,301 -2.74(-8.06%)
Mar 23, 2009 31.34 34.10 31.30 34.05 11,044,322 +4.40(+14.84%)
Mar 20, 2009 32.04 32.04 29.65 29.65 9,559,203 -2.93(-8.98%)
Mar 19, 2009 34.26 34.26 31.73 32.58 8,157,369 -1.17(-3.48%)
Mar 18, 2009 32.40 34.00 31.45 33.75 10,500,883 +0.90(+2.74%)
Mar 17, 2009 30.21 32.88 30.03 32.85 9,053,646 +2.46(+8.10%)
Mar 16, 2009 33.03 33.30 30.26 30.39 8,461,099 -2.27(-6.96%)
Mar 13, 2009 33.18 33.29 31.28 32.66 0 -0.75(-2.24%)
Mar 12, 2009 31.34 33.74 31.25 33.41 11,193,455 +2.13(+6.82%)
Mar 11, 2009 33.00 33.00 30.69 31.27 10,585,236 -1.43(-4.37%)
Mar 10, 2009 29.53 32.70 28.67 32.70 15,155,433 +4.06(+14.16%)
Mar 09, 2009 27.02 28.75 26.87 28.65 8,222,172 +0.84(+3.01%)
Mar 06, 2009 27.47 28.23 25.83 27.81 0 +0.44(+1.62%)
Mar 05, 2009 26.86 28.36 26.86 27.37 10,006,649 -1.08(-3.80%)
Mar 04, 2009 29.36 29.36 27.96 28.45 9,032,685 -0.20(-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.