Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 100.86 101.20 100.12 100.49 961,917 -0.09(-0.09%)
Aug 29, 2013 100.31 100.78 99.51 100.58 670,457 +0.11(+0.10%)
Aug 28, 2013 101.20 101.29 99.95 100.47 895,189 -0.76(-0.75%)
Aug 27, 2013 101.45 101.69 99.91 101.24 1,095,928 -1.07(-1.04%)
Aug 26, 2013 103.85 104.24 102.09 102.30 790,220 -1.48(-1.43%)
Aug 23, 2013 103.60 104.26 103.17 103.78 768,320 +0.24(+0.23%)
Aug 22, 2013 103.66 103.86 102.22 103.55 787,163 +0.14(+0.14%)
Aug 21, 2013 102.71 105.09 101.93 103.40 1,154,083 +0.45(+0.44%)
Aug 20, 2013 100.93 103.32 100.93 102.95 1,043,150 +2.02(+2.00%)
Aug 19, 2013 101.88 102.22 100.83 100.93 1,172,298 -0.40(-0.40%)
Aug 16, 2013 103.19 103.57 101.26 101.33 1,035,434 -2.29(-2.21%)
Aug 15, 2013 103.99 104.62 102.77 103.62 681,733 -1.41(-1.34%)
Aug 14, 2013 105.55 105.77 104.77 105.03 423,739 -0.39(-0.37%)
Aug 13, 2013 106.98 106.98 104.89 105.42 639,557 -1.12(-1.06%)
Aug 12, 2013 107.06 107.31 105.73 106.55 443,938 -0.84(-0.78%)
Aug 09, 2013 106.15 108.11 106.11 107.38 828,263 +1.11(+1.04%)
Aug 08, 2013 107.27 107.58 105.65 106.28 745,672 -0.79(-0.74%)
Aug 07, 2013 106.56 107.28 105.91 107.07 929,150 +0.33(+0.31%)
Aug 06, 2013 106.60 107.11 106.21 106.74 497,589 -0.01(-0.01%)
Aug 05, 2013 105.48 106.97 105.47 106.75 701,597 +0.95(+0.90%)
Aug 02, 2013 106.02 106.88 105.31 105.79 1,052,708 -0.36(-0.34%)
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.