Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

274.64 +0.62 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 171.23 172.09 169.36 170.29 1,656,568 -0.53(-0.31%)
Nov 27, 2015 169.62 172.08 169.55 170.82 411,469 +1.04(+0.61%)
Nov 25, 2015 168.83 169.78 169.78 169.78 808,467 +1.07(+0.63%)
Nov 24, 2015 167.51 168.94 166.87 168.71 1,073,709 +0.56(+0.33%)
Nov 23, 2015 168.08 168.83 167.63 168.15 647,695 +0.25(+0.15%)
Nov 20, 2015 167.16 168.51 166.70 167.89 1,113,342 +1.68(+1.01%)
Nov 19, 2015 165.34 166.70 164.97 166.21 904,437 +1.12(+0.68%)
Nov 18, 2015 165.09 165.81 162.62 165.09 833,678 +0.94(+0.57%)
Nov 17, 2015 162.68 165.23 162.40 164.16 710,179 +1.48(+0.91%)
Nov 16, 2015 160.50 162.68 160.21 162.68 779,660 +2.18(+1.36%)
Nov 13, 2015 161.88 163.15 160.07 160.50 940,199 -1.54(-0.95%)
Nov 12, 2015 162.18 163.24 161.35 162.04 715,057 -0.29(-0.18%)
Nov 11, 2015 162.06 163.42 162.06 162.33 702,611 -0.38(-0.23%)
Nov 10, 2015 161.24 163.15 160.81 162.71 958,996 +1.60(+1.00%)
Nov 09, 2015 160.88 161.65 157.97 161.10 1,150,536 -0.03(-0.02%)
Nov 06, 2015 162.70 164.08 159.66 161.13 1,089,708 -3.51(-2.13%)
Nov 05, 2015 163.88 164.75 163.47 164.64 649,950 +0.32(+0.19%)
Nov 04, 2015 165.76 166.14 163.79 164.32 696,321 -1.43(-0.86%)
Nov 03, 2015 166.44 166.86 163.77 165.75 1,111,037 -1.13(-0.68%)
Nov 02, 2015 162.65 166.85 162.14 166.89 1,297,054 +4.12(+2.53%)
Oct 30, 2015 162.90 162.99 161.17 162.77 1,497,800 +0.40(+0.24%)
Oct 29, 2015 162.08 163.17 160.84 162.37 1,149,663 -1.91(-1.17%)
Oct 28, 2015 165.35 165.79 161.15 164.29 1,138,951 -0.95(-0.58%)
Oct 27, 2015 163.33 165.28 163.08 165.24 860,450 +1.65(+1.01%)
Oct 26, 2015 163.59 164.27 162.28 163.59 666,051 +0.50(+0.31%)
Oct 23, 2015 162.80 164.08 162.00 163.08 869,572 -0.09(-0.06%)
Oct 22, 2015 162.35 163.96 161.66 163.18 966,500 +1.84(+1.14%)
Oct 21, 2015 161.82 162.43 161.12 161.33 800,005 +0.20(+0.13%)
Oct 20, 2015 160.23 161.73 159.69 161.13 830,914 +0.87(+0.54%)
Oct 19, 2015 157.03 160.26 157.03 160.26 906,053 +3.27(+2.08%)
Oct 16, 2015 156.59 157.62 156.03 156.99 744,661 +1.23(+0.79%)
Oct 15, 2015 154.59 155.76 154.11 155.76 645,541 +1.79(+1.16%)
Oct 14, 2015 154.39 155.03 153.50 153.97 938,095 -0.01(-0.00%)
Oct 13, 2015 154.76 155.68 153.31 153.97 586,720 -1.57(-1.01%)
Oct 12, 2015 154.16 156.05 154.16 155.54 596,905 +1.48(+0.96%)
Oct 09, 2015 155.29 155.29 152.97 154.06 945,262 -1.12(-0.72%)
Oct 08, 2015 153.95 155.31 152.79 155.18 774,679 +1.19(+0.77%)
Oct 07, 2015 154.17 155.29 152.50 154.00 1,263,801 -0.04(-0.03%)
Oct 06, 2015 156.12 156.42 153.73 154.04 669,450 -2.10(-1.34%)
Oct 05, 2015 154.29 156.32 153.38 156.14 949,187 +2.77(+1.80%)
Oct 02, 2015 151.26 153.50 149.58 153.37 884,704 +1.60(+1.06%)
Oct 01, 2015 150.90 151.85 149.71 151.77 831,702 +1.65(+1.10%)
Sep 30, 2015 149.72 150.46 148.63 150.12 995,420 +1.68(+1.13%)
Sep 29, 2015 146.82 148.84 146.58 148.44 1,242,990 +1.48(+1.01%)
Sep 28, 2015 148.29 148.49 146.00 146.96 905,231 -1.48(-1.00%)
Sep 25, 2015 146.31 149.15 145.90 148.44 854,662 +2.55(+1.75%)
Sep 24, 2015 147.90 148.24 145.16 145.89 910,653 -1.94(-1.32%)
Sep 23, 2015 146.97 148.41 146.39 147.83 907,842 +0.82(+0.56%)
Sep 22, 2015 148.45 148.80 146.53 147.01 632,613 -1.62(-1.09%)
Sep 21, 2015 147.08 149.04 146.40 148.63 684,490 +1.81(+1.23%)
Sep 18, 2015 145.72 149.50 145.45 146.82 1,618,838 -0.31(-0.21%)
Sep 17, 2015 145.70 149.45 144.80 147.13 958,067 +1.38(+0.94%)
Sep 16, 2015 144.62 146.19 144.03 145.75 533,251 +1.10(+0.76%)
Sep 15, 2015 143.38 145.05 142.40 144.65 579,911 +1.59(+1.11%)
Sep 14, 2015 143.44 143.68 142.59 143.06 528,946 -0.36(-0.25%)
Sep 11, 2015 140.85 143.46 140.85 143.43 837,726 +2.61(+1.85%)
Sep 10, 2015 140.67 142.31 140.06 140.82 931,209 -0.02(-0.02%)
Sep 09, 2015 144.88 145.14 140.58 140.84 1,130,629 -2.56(-1.79%)
Sep 08, 2015 142.43 143.78 141.57 143.40 718,864 +3.05(+2.17%)
Sep 04, 2015 142.22 140.35 140.35 140.35 885,200 -2.60(-1.82%)
Sep 03, 2015 143.09 143.91 142.31 142.96 1,010,159 +0.63(+0.44%)
Sep 02, 2015 139.84 142.85 139.84 142.32 886,450 +2.36(+1.68%)
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.