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

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 199.17 201.29 198.79 200.56 855,165 +1.91(+0.96%)
Mar 30, 2016 199.96 200.03 198.25 198.65 753,701 -0.94(-0.47%)
Mar 29, 2016 196.33 199.69 195.46 199.60 935,374 +3.38(+1.72%)
Mar 28, 2016 194.34 197.34 194.34 196.22 651,480 +2.31(+1.19%)
Mar 24, 2016 191.81 193.91 193.91 193.91 781,861 +1.08(+0.56%)
Mar 23, 2016 192.21 194.26 191.36 192.83 832,863 +0.95(+0.49%)
Mar 22, 2016 191.32 193.16 190.60 191.88 791,713 -0.26(-0.14%)
Mar 21, 2016 194.90 197.05 191.83 192.15 1,035,689 -3.77(-1.93%)
Mar 18, 2016 196.39 197.64 194.57 195.92 1,514,137 -0.22(-0.11%)
Mar 17, 2016 194.34 196.81 194.03 196.14 830,281 +1.25(+0.64%)
Mar 16, 2016 190.81 195.32 189.67 194.89 1,126,662 +3.29(+1.72%)
Mar 15, 2016 188.26 192.20 187.78 191.60 1,017,638 +2.76(+1.46%)
Mar 14, 2016 185.65 189.21 185.41 188.84 1,282,479 +3.34(+1.80%)
Mar 11, 2016 182.16 185.72 181.75 185.50 940,989 +4.93(+2.73%)
Mar 10, 2016 181.23 182.97 179.05 180.57 1,020,837 +0.08(+0.04%)
Mar 09, 2016 180.31 181.68 179.74 180.50 709,453 +0.70(+0.39%)
Mar 08, 2016 180.87 182.76 179.42 179.79 1,040,805 -1.19(-0.66%)
Mar 07, 2016 180.26 181.04 178.89 180.99 776,698 +0.45(+0.25%)
Mar 04, 2016 182.62 182.99 179.38 180.54 1,141,374 -2.35(-1.29%)
Mar 03, 2016 184.91 185.60 180.59 182.89 813,968 -2.14(-1.16%)
Mar 02, 2016 184.11 185.47 183.80 185.03 766,976 +0.92(+0.50%)
Mar 01, 2016 180.38 184.19 180.38 184.11 1,026,487 +3.91(+2.17%)
Feb 29, 2016 183.46 184.14 180.06 180.21 1,320,339 -3.29(-1.79%)
Feb 26, 2016 184.01 184.91 182.97 183.49 1,256,198 -0.77(-0.42%)
Feb 25, 2016 181.48 184.37 180.76 184.26 1,045,503 +3.74(+2.07%)
Feb 24, 2016 182.35 183.78 179.02 180.52 816,639 -2.75(-1.50%)
Feb 23, 2016 183.23 185.48 182.82 183.26 721,640 +0.06(+0.03%)
Feb 22, 2016 182.98 184.15 181.81 183.20 720,741 +1.21(+0.66%)
Feb 19, 2016 177.90 183.69 176.28 182.00 1,501,893 +3.79(+2.13%)
Feb 18, 2016 177.32 178.98 176.67 178.21 731,425 +0.44(+0.25%)
Feb 17, 2016 175.49 180.18 175.05 177.76 1,514,519 +5.73(+3.33%)
Feb 16, 2016 170.62 172.90 169.06 172.04 1,160,689 +3.30(+1.96%)
Feb 12, 2016 171.31 168.74 168.74 168.74 1,440,817 -0.88(-0.52%)
Feb 11, 2016 169.54 171.13 166.81 169.62 1,921,726 -0.75(-0.44%)
Feb 10, 2016 169.97 172.56 169.46 170.37 1,185,574 +2.13(+1.27%)
Feb 09, 2016 164.77 169.98 163.20 168.24 1,466,487 +2.85(+1.72%)
Feb 08, 2016 169.74 170.43 162.31 165.39 1,963,459 -5.89(-3.44%)
Feb 05, 2016 177.50 177.50 170.99 171.28 1,645,569 -6.56(-3.69%)
Feb 04, 2016 182.53 182.63 177.40 177.84 1,288,203 -4.98(-2.72%)
Feb 03, 2016 185.08 186.34 180.68 182.82 981,294 -1.52(-0.83%)
Feb 02, 2016 183.49 184.98 181.91 184.34 1,072,364 +0.82(+0.45%)
Feb 01, 2016 182.84 185.24 181.75 183.52 936,124 +0.38(+0.21%)
Jan 29, 2016 181.87 184.88 179.90 183.15 1,355,255 +3.25(+1.81%)
Jan 28, 2016 179.79 182.40 178.75 179.90 1,020,102 +0.64(+0.35%)
Jan 27, 2016 182.76 183.40 178.39 179.26 1,356,304 -3.82(-2.09%)
Jan 26, 2016 178.30 183.13 177.96 183.08 1,361,830 +4.30(+2.41%)
Jan 25, 2016 179.12 181.65 177.96 178.78 1,271,001 -0.16(-0.09%)
Jan 22, 2016 175.37 180.01 175.23 178.94 1,077,794 +4.82(+2.77%)
Jan 21, 2016 174.23 176.72 173.44 174.12 1,034,942 +0.56(+0.32%)
Jan 20, 2016 179.66 180.51 173.00 173.56 1,850,284 -7.33(-4.05%)
Jan 19, 2016 180.66 182.58 179.00 180.89 1,248,258 +1.37(+0.76%)
Jan 15, 2016 178.94 179.53 179.53 179.53 1,763,675 -0.85(-0.47%)
Jan 14, 2016 180.41 181.77 178.00 180.38 1,481,901 +0.28(+0.15%)
Jan 13, 2016 180.93 183.94 179.79 180.10 1,175,992 -0.59(-0.33%)
Jan 12, 2016 180.66 181.37 179.13 180.70 1,185,151 +0.36(+0.20%)
Jan 11, 2016 179.27 181.64 179.19 180.34 1,133,199 +1.76(+0.99%)
Jan 08, 2016 180.72 181.57 178.26 178.57 831,515 -1.31(-0.73%)
Jan 07, 2016 179.48 181.93 179.41 179.89 877,377 -1.89(-1.04%)
Jan 06, 2016 180.57 183.32 180.31 181.78 816,607 +0.29(+0.16%)
Jan 05, 2016 176.82 182.21 176.50 181.49 1,074,306 +4.98(+2.82%)
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.