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

Date Open High Low Close Volume Change (%)
Sep 30, 2004 29.16 29.46 29.05 29.19 476,695 +0.01(+0.02%)
Sep 29, 2004 29.15 29.18 28.99 29.18 265,849 +0.03(+0.10%)
Sep 28, 2004 28.88 29.22 28.84 29.15 297,255 +0.19(+0.65%)
Sep 27, 2004 29.31 29.38 28.88 28.96 214,071 -0.19(-0.67%)
Sep 24, 2004 29.05 29.36 29.05 29.16 348,693 +0.05(+0.16%)
Sep 23, 2004 29.45 29.57 29.11 29.11 389,776 -0.47(-1.57%)
Sep 22, 2004 29.81 29.89 29.54 29.58 196,585 -0.38(-1.28%)
Sep 21, 2004 29.98 30.05 29.80 29.96 307,441 +0.13(+0.43%)
Sep 20, 2004 30.18 30.28 29.83 29.83 360,407 -0.44(-1.44%)
Sep 17, 2004 30.53 30.55 30.27 30.27 495,878 -0.21(-0.68%)
Sep 16, 2004 29.75 30.48 29.69 30.47 433,575 +0.82(+2.76%)
Sep 15, 2004 29.38 29.77 29.34 29.65 359,728 +0.28(+0.94%)
Sep 14, 2004 29.96 29.97 29.38 29.38 381,797 -0.61(-2.02%)
Sep 13, 2004 29.75 29.98 29.75 29.98 570,743 -0.10(-0.33%)
Sep 10, 2004 29.88 30.18 29.70 30.08 472,790 +0.06(+0.20%)
Sep 09, 2004 30.57 30.57 30.00 30.02 854,927 -0.64(-2.07%)
Sep 08, 2004 30.85 31.03 30.63 30.66 560,388 -0.28(-0.91%)
Sep 07, 2004 30.43 30.98 30.43 30.94 286,899 +0.42(+1.39%)
Sep 03, 2004 30.36 30.61 30.26 30.52 334,263 +0.07(+0.23%)
Sep 02, 2004 30.09 30.52 30.09 30.45 330,698 +0.38(+1.27%)
Sep 01, 2004 29.92 30.12 29.63 30.07 372,800 +0.11(+0.37%)
Aug 31, 2004 29.94 29.95 29.77 29.95 557,841 +0.08(+0.28%)
Aug 30, 2004 29.91 29.95 29.79 29.87 462,265 +0.02(+0.08%)
Aug 27, 2004 29.87 30.11 29.84 29.85 485,692 -0.11(-0.35%)
Aug 26, 2004 29.87 29.97 29.72 29.95 417,787 +0.00(+0.00%)
Aug 25, 2004 30.13 30.22 29.87 29.95 412,694 -0.22(-0.74%)
Aug 24, 2004 29.69 30.20 29.69 30.18 607,922 +0.45(+1.51%)
Aug 23, 2004 29.31 29.76 29.13 29.73 667,678 +0.42(+1.45%)
Aug 20, 2004 29.04 29.31 29.01 29.31 832,518 +0.42(+1.47%)
Aug 19, 2004 29.16 29.23 28.80 28.88 402,508 -0.38(-1.29%)
Aug 18, 2004 28.83 29.31 28.73 29.26 282,316 +0.43(+1.49%)
Aug 17, 2004 28.65 28.85 28.65 28.83 368,895 +0.25(+0.87%)
Aug 16, 2004 28.12 28.58 28.12 28.58 403,527 +0.51(+1.80%)
Aug 13, 2004 28.07 28.12 27.94 28.07 209,657 +0.04(+0.13%)
Aug 12, 2004 28.22 28.24 27.97 28.04 167,386 -0.24(-0.83%)
Aug 11, 2004 28.30 28.31 28.09 28.27 337,319 +0.00(+0.00%)
Aug 10, 2004 28.13 28.31 28.04 28.27 603,338 +0.25(+0.90%)
Aug 09, 2004 28.36 28.36 27.98 28.02 564,971 -0.28(-1.00%)
Aug 06, 2004 28.01 28.59 28.01 28.30 419,145 +0.24(+0.84%)
Aug 05, 2004 28.44 28.44 27.96 28.07 346,147 -0.44(-1.55%)
Aug 04, 2004 28.10 28.51 27.95 28.51 332,905 +0.29(+1.04%)
Aug 03, 2004 27.89 28.27 27.82 28.22 264,491 +0.35(+1.27%)
Aug 02, 2004 27.63 27.86 27.45 27.86 419,994 +0.10(+0.36%)
Jul 30, 2004 27.36 27.76 27.30 27.76 276,204 +0.49(+1.79%)
Jul 29, 2004 27.54 27.77 27.27 27.27 365,669 -0.27(-0.98%)
Jul 28, 2004 26.96 27.54 26.66 27.54 466,509 +0.61(+2.25%)
Jul 27, 2004 26.89 27.17 26.75 26.94 386,381 +0.16(+0.59%)
Jul 26, 2004 27.04 27.16 26.65 26.78 315,929 -0.26(-0.96%)
Jul 23, 2004 27.33 27.51 27.04 27.04 259,567 -0.39(-1.44%)
Jul 22, 2004 28.03 28.03 27.43 27.43 376,704 -0.66(-2.35%)
Jul 21, 2004 28.52 28.52 27.92 28.09 241,063 -0.31(-1.08%)
Jul 20, 2004 28.62 28.86 28.30 28.40 440,196 -0.13(-0.45%)
Jul 19, 2004 28.30 28.55 28.13 28.53 168,744 +0.22(+0.79%)
Jul 16, 2004 28.47 28.57 28.27 28.30 265,339 -0.02(-0.06%)
Jul 15, 2004 28.17 28.42 28.17 28.32 257,361 +0.27(+0.94%)
Jul 14, 2004 27.80 28.06 27.69 28.06 257,021 +0.32(+1.15%)
Jul 13, 2004 27.95 27.99 27.63 27.74 317,287 -0.21(-0.76%)
Jul 12, 2004 27.71 27.98 27.54 27.95 354,465 +0.27(+0.98%)
Jul 09, 2004 28.10 28.19 27.23 27.68 712,835 -0.27(-0.97%)
Jul 08, 2004 28.26 28.26 27.87 27.95 498,934 -0.28(-1.00%)
Jul 07, 2004 27.98 28.25 27.80 28.23 553,767 +0.53(+1.91%)
Jul 06, 2004 27.79 27.79 27.20 27.70 360,237 -0.09(-0.32%)
Jul 02, 2004 27.39 27.81 27.39 27.79 495,708 +0.51(+1.88%)
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.