Skip to main content

Public Storage (NY: PSA )

360.72 +3.15 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.36 25.77 25.36 25.64 1,853,093 +0.28(+1.10%)
May 27, 2004 25.98 25.98 25.29 25.36 552,286 -0.12(-0.48%)
May 26, 2004 24.80 25.59 24.54 25.48 687,174 +0.70(+2.83%)
May 25, 2004 24.43 24.81 24.28 24.78 481,614 +0.49(+2.02%)
May 24, 2004 23.90 24.33 23.87 24.29 378,295 +0.50(+2.11%)
May 21, 2004 23.87 24.36 23.72 23.79 512,645 -0.08(-0.35%)
May 20, 2004 23.41 23.91 23.41 23.87 394,439 +0.46(+1.95%)
May 19, 2004 23.47 23.86 23.41 23.41 980,089 -0.13(-0.54%)
May 18, 2004 22.74 23.54 22.74 23.54 742,421 +0.72(+3.15%)
May 17, 2004 22.56 23.05 22.24 22.82 501,165 +0.13(+0.57%)
May 14, 2004 22.52 22.84 22.36 22.70 355,156 +0.20(+0.89%)
May 13, 2004 22.46 22.86 22.43 22.50 531,479 -0.02(-0.10%)
May 12, 2004 22.93 22.94 22.02 22.52 1,090,582 -0.30(-1.32%)
May 11, 2004 22.96 23.35 22.72 22.82 495,605 -0.14(-0.61%)
May 10, 2004 23.14 23.28 22.50 22.96 1,219,910 -0.22(-0.96%)
May 07, 2004 24.05 24.05 23.18 23.18 1,326,098 -0.98(-4.04%)
May 06, 2004 24.14 24.34 23.58 24.16 244,304 +0.02(+0.07%)
May 05, 2004 24.37 24.45 24.12 24.14 472,645 -0.23(-0.96%)
May 04, 2004 23.75 24.70 23.75 24.37 1,059,730 +0.51(+2.15%)
May 03, 2004 23.30 23.89 23.10 23.86 785,650 +0.56(+2.42%)
Apr 30, 2004 23.33 23.53 23.06 23.30 834,080 -0.03(-0.14%)
Apr 29, 2004 23.62 23.78 22.80 23.33 734,349 -0.29(-1.23%)
Apr 28, 2004 23.72 23.74 23.43 23.62 301,345 -0.10(-0.42%)
Apr 27, 2004 23.69 23.81 23.45 23.72 601,614 +0.14(+0.61%)
Apr 26, 2004 23.46 23.89 23.46 23.58 576,681 +0.01(+0.02%)
Apr 23, 2004 23.69 23.70 23.30 23.57 669,596 +0.02(+0.07%)
Apr 22, 2004 23.46 23.89 23.30 23.55 1,022,062 +0.15(+0.64%)
Apr 21, 2004 23.44 23.85 23.05 23.40 910,672 -0.04(-0.17%)
Apr 20, 2004 24.06 24.13 23.43 23.44 999,820 -0.80(-3.29%)
Apr 19, 2004 24.06 24.27 23.53 24.24 679,282 +0.18(+0.76%)
Apr 16, 2004 24.02 24.31 23.96 24.06 723,766 -0.05(-0.21%)
Apr 15, 2004 23.83 24.22 23.70 24.11 1,014,708 +0.37(+1.55%)
Apr 14, 2004 23.85 24.33 23.69 23.74 1,083,766 -0.25(-1.05%)
Apr 13, 2004 24.42 24.69 23.60 23.99 981,703 -0.43(-1.76%)
Apr 12, 2004 25.03 25.03 24.00 24.42 1,169,147 -0.75(-2.99%)
Apr 08, 2004 25.73 25.82 25.09 25.17 467,802 -0.61(-2.36%)
Apr 07, 2004 24.69 25.97 24.46 25.78 1,924,663 +1.04(+4.19%)
Apr 06, 2004 26.58 26.62 24.74 24.74 1,711,389 -1.84(-6.92%)
Apr 05, 2004 27.50 27.57 26.12 26.58 968,071 -1.07(-3.87%)
Apr 02, 2004 27.62 27.76 27.33 27.65 683,049 +0.09(+0.34%)
Apr 01, 2004 27.27 27.56 27.09 27.56 1,042,869 +0.43(+1.58%)
Mar 31, 2004 26.99 27.21 26.93 27.13 878,744 +0.11(+0.39%)
Mar 30, 2004 27.12 27.12 26.84 27.02 485,201 -0.02(-0.06%)
Mar 29, 2004 27.03 27.18 26.93 27.04 426,905 +0.06(+0.21%)
Mar 26, 2004 27.07 27.30 26.94 26.98 396,771 -0.09(-0.33%)
Mar 25, 2004 26.76 27.18 26.68 27.07 589,775 +0.40(+1.48%)
Mar 24, 2004 26.74 26.93 26.55 26.68 500,627 -0.15(-0.56%)
Mar 23, 2004 26.94 26.99 26.56 26.83 401,614 -0.25(-0.93%)
Mar 22, 2004 27.17 27.31 26.99 27.08 352,107 -0.15(-0.55%)
Mar 19, 2004 27.26 27.31 27.04 27.23 589,775 +0.02(+0.06%)
Mar 18, 2004 27.11 27.29 26.97 27.21 632,107 +0.10(+0.37%)
Mar 17, 2004 26.59 27.11 26.51 27.11 439,999 +0.62(+2.36%)
Mar 16, 2004 26.67 26.82 26.44 26.49 302,959 -0.04(-0.17%)
Mar 15, 2004 26.82 26.82 26.47 26.53 181,883 -0.32(-1.18%)
Mar 12, 2004 26.38 26.85 26.38 26.85 375,067 +0.49(+1.86%)
Mar 11, 2004 26.75 26.75 26.34 26.36 310,851 -0.58(-2.15%)
Mar 10, 2004 27.51 27.60 26.94 26.94 449,327 -0.57(-2.07%)
Mar 09, 2004 27.42 27.51 27.38 27.51 208,789 +0.09(+0.33%)
Mar 08, 2004 27.32 27.48 27.15 27.42 758,744 -0.46(-1.64%)
Mar 05, 2004 27.44 27.88 27.23 27.88 287,354 +0.43(+1.56%)
Mar 04, 2004 27.37 27.57 27.16 27.45 271,390 +0.13(+0.47%)
Mar 03, 2004 26.98 27.42 26.98 27.32 394,977 +0.33(+1.24%)
Mar 02, 2004 26.75 26.98 26.62 26.98 551,928 +0.23(+0.88%)
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.