Skip to main content

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 (%)
Apr 30, 2012 90.76 90.76 89.90 90.65 829,105 -0.41(-0.45%)
Apr 27, 2012 90.74 91.44 90.41 91.06 680,717 +0.78(+0.87%)
Apr 26, 2012 89.88 90.50 89.56 90.28 759,740 +0.11(+0.13%)
Apr 25, 2012 90.27 90.27 89.57 90.16 1,008,327 +0.53(+0.59%)
Apr 24, 2012 87.89 89.64 87.71 89.64 1,448,712 +1.92(+2.19%)
Apr 23, 2012 87.80 88.08 87.04 87.71 1,171,774 -0.70(-0.79%)
Apr 20, 2012 87.32 88.78 87.25 88.41 1,076,681 +1.23(+1.41%)
Apr 19, 2012 87.26 87.85 86.82 87.18 1,021,588 +0.11(+0.12%)
Apr 18, 2012 87.33 87.99 86.95 87.07 812,108 -0.64(-0.73%)
Apr 17, 2012 87.57 88.09 86.93 87.71 779,784 +0.44(+0.51%)
Apr 16, 2012 86.95 87.90 86.92 87.27 888,710 +0.72(+0.83%)
Apr 13, 2012 87.26 87.45 86.55 86.55 833,793 -0.75(-0.86%)
Apr 12, 2012 86.58 87.32 86.09 87.30 1,030,187 +0.73(+0.84%)
Apr 11, 2012 85.80 86.65 85.46 86.57 1,168,245 +1.58(+1.85%)
Apr 10, 2012 85.84 86.06 84.94 85.00 1,600,619 -0.80(-0.93%)
Apr 09, 2012 85.25 86.27 84.86 85.80 805,143 -0.49(-0.56%)
Apr 05, 2012 86.19 86.56 85.98 86.28 648,898 -0.16(-0.19%)
Apr 04, 2012 86.92 87.22 86.22 86.45 880,718 -1.10(-1.26%)
Apr 03, 2012 87.52 87.82 87.07 87.55 1,120,574 -0.29(-0.33%)
Apr 02, 2012 87.19 87.91 86.97 87.84 1,143,698 +0.41(+0.47%)
Mar 30, 2012 87.49 87.66 87.07 87.43 1,484,636 +0.38(+0.44%)
Mar 29, 2012 86.13 87.11 85.97 87.05 937,147 +0.34(+0.39%)
Mar 28, 2012 86.66 87.11 85.93 86.71 1,326,834 -0.15(-0.17%)
Mar 27, 2012 87.25 87.45 86.56 86.87 1,084,708 -0.39(-0.44%)
Mar 26, 2012 87.55 87.88 86.90 87.25 1,423,075 +0.52(+0.60%)
Mar 23, 2012 86.00 87.02 85.66 86.73 1,258,261 +0.99(+1.16%)
Mar 22, 2012 86.05 86.12 85.44 85.74 1,361,787 -0.90(-1.04%)
Mar 21, 2012 86.78 87.21 86.40 86.64 1,363,952 -0.13(-0.15%)
Mar 20, 2012 86.33 86.98 86.12 86.78 1,048,418 +0.14(+0.16%)
Mar 19, 2012 86.31 87.09 85.99 86.64 1,702,583 +0.25(+0.29%)
Mar 16, 2012 85.44 86.41 85.03 86.38 2,778,619 +1.71(+2.02%)
Mar 15, 2012 84.49 84.79 83.54 84.68 1,585,685 +0.86(+1.03%)
Mar 14, 2012 83.72 84.32 83.35 83.82 1,179,263 -0.04(-0.05%)
Mar 13, 2012 82.55 84.21 82.55 83.86 1,439,905 +1.50(+1.82%)
Mar 12, 2012 82.06 83.21 81.75 82.36 1,393,906 +0.34(+0.42%)
Mar 09, 2012 81.33 82.45 81.00 82.02 1,704,059 +0.87(+1.07%)
Mar 08, 2012 82.34 82.47 80.96 81.15 2,600,729 -1.07(-1.30%)
Mar 07, 2012 82.53 82.82 81.40 82.22 2,077,401 -0.19(-0.23%)
Mar 06, 2012 82.90 83.39 82.22 82.41 1,783,732 -1.36(-1.62%)
Mar 05, 2012 83.14 83.87 82.24 83.76 1,786,924 +0.06(+0.08%)
Mar 02, 2012 84.08 84.08 82.95 83.70 1,825,967 -0.47(-0.56%)
Mar 01, 2012 84.08 84.37 83.84 84.17 1,825,492 +0.05(+0.06%)
Feb 29, 2012 84.79 85.26 83.94 84.12 2,295,033 -0.60(-0.71%)
Feb 28, 2012 85.24 85.80 84.53 84.72 1,139,878 -0.38(-0.44%)
Feb 27, 2012 85.70 85.75 84.89 85.10 1,602,128 -0.93(-1.09%)
Feb 24, 2012 86.76 87.69 85.33 86.03 1,337,067 -0.80(-0.92%)
Feb 23, 2012 85.28 86.84 84.81 86.83 1,396,826 +1.36(+1.59%)
Feb 22, 2012 86.27 86.36 85.26 85.47 1,223,807 -0.48(-0.56%)
Feb 21, 2012 87.26 87.26 85.75 85.95 1,664,453 -1.10(-1.26%)
Feb 17, 2012 87.53 87.70 86.59 87.05 1,522,984 -0.50(-0.57%)
Feb 16, 2012 86.01 87.70 86.01 87.55 1,189,131 +1.68(+1.95%)
Feb 15, 2012 87.16 87.28 85.58 85.88 980,439 -1.04(-1.19%)
Feb 14, 2012 87.57 87.70 86.54 86.91 966,244 -0.99(-1.12%)
Feb 13, 2012 87.01 88.07 86.66 87.90 846,655 +1.49(+1.73%)
Feb 10, 2012 86.13 86.81 85.92 86.40 822,087 -0.30(-0.35%)
Feb 09, 2012 87.45 87.97 86.37 86.71 911,570 -0.84(-0.96%)
Feb 08, 2012 87.26 87.80 86.82 87.55 813,415 +0.09(+0.11%)
Feb 07, 2012 86.89 87.58 86.59 87.45 783,689 +0.29(+0.34%)
Feb 06, 2012 88.31 88.45 86.72 87.16 1,368,036 -1.52(-1.72%)
Feb 03, 2012 88.20 88.77 87.04 88.68 1,798,957 +1.31(+1.50%)
Feb 02, 2012 87.14 87.70 86.99 87.37 1,045,073 +0.46(+0.53%)
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.