Skip to main content

Public Storage (NY: PSA )

358.62 -2.10 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.35 25.76 25.35 25.63 1,853,727 +0.28(+1.10%)
May 27, 2004 25.97 25.97 25.28 25.35 552,475 -0.12(-0.48%)
May 26, 2004 24.79 25.58 24.53 25.47 687,409 +0.70(+2.83%)
May 25, 2004 24.42 24.81 24.28 24.77 481,779 +0.49(+2.02%)
May 24, 2004 23.89 24.33 23.86 24.28 378,425 +0.50(+2.11%)
May 21, 2004 23.86 24.35 23.71 23.78 512,821 -0.08(-0.35%)
May 20, 2004 23.41 23.90 23.41 23.86 394,574 +0.46(+1.95%)
May 19, 2004 23.46 23.85 23.41 23.41 980,424 -0.13(-0.54%)
May 18, 2004 22.73 23.54 22.73 23.54 742,675 +0.72(+3.15%)
May 17, 2004 22.55 23.04 22.24 22.82 501,337 +0.13(+0.56%)
May 14, 2004 22.52 22.83 22.35 22.69 355,278 +0.20(+0.89%)
May 13, 2004 22.45 22.85 22.43 22.49 531,661 -0.02(-0.10%)
May 12, 2004 22.92 22.93 22.01 22.51 1,090,955 -0.30(-1.32%)
May 11, 2004 22.96 23.34 22.72 22.81 495,774 -0.14(-0.61%)
May 10, 2004 23.13 23.27 22.49 22.95 1,220,327 -0.22(-0.96%)
May 07, 2004 24.04 24.04 23.17 23.17 1,326,552 -0.98(-4.04%)
May 06, 2004 24.13 24.33 23.57 24.15 244,388 +0.02(+0.07%)
May 05, 2004 24.37 24.44 24.11 24.13 472,807 -0.23(-0.96%)
May 04, 2004 23.74 24.69 23.74 24.37 1,060,093 +0.51(+2.15%)
May 03, 2004 23.29 23.88 23.09 23.85 785,918 +0.56(+2.42%)
Apr 30, 2004 23.32 23.52 23.06 23.29 834,365 -0.03(-0.14%)
Apr 29, 2004 23.61 23.77 22.79 23.32 734,600 -0.29(-1.23%)
Apr 28, 2004 23.71 23.73 23.42 23.61 301,448 -0.10(-0.42%)
Apr 27, 2004 23.68 23.80 23.44 23.71 601,820 +0.14(+0.61%)
Apr 26, 2004 23.45 23.88 23.45 23.57 576,878 +0.01(+0.02%)
Apr 23, 2004 23.69 23.70 23.30 23.56 669,825 +0.02(+0.07%)
Apr 22, 2004 23.45 23.88 23.30 23.55 1,022,412 +0.15(+0.64%)
Apr 21, 2004 23.43 23.84 23.04 23.40 910,984 -0.04(-0.17%)
Apr 20, 2004 24.05 24.13 23.42 23.43 1,000,162 -0.80(-3.29%)
Apr 19, 2004 24.05 24.26 23.52 24.23 679,514 +0.18(+0.76%)
Apr 16, 2004 24.01 24.30 23.95 24.05 724,014 -0.05(-0.21%)
Apr 15, 2004 23.82 24.22 23.69 24.10 1,015,055 +0.37(+1.55%)
Apr 14, 2004 23.84 24.33 23.69 23.73 1,084,137 -0.25(-1.05%)
Apr 13, 2004 24.41 24.68 23.60 23.98 982,039 -0.43(-1.76%)
Apr 12, 2004 25.02 25.02 23.99 24.41 1,169,547 -0.75(-2.99%)
Apr 08, 2004 25.72 25.81 25.08 25.16 467,962 -0.61(-2.36%)
Apr 07, 2004 24.68 25.96 24.45 25.77 1,925,321 +1.04(+4.19%)
Apr 06, 2004 26.57 26.61 24.73 24.73 1,711,975 -1.84(-6.92%)
Apr 05, 2004 27.49 27.56 26.11 26.57 968,402 -1.07(-3.87%)
Apr 02, 2004 27.61 27.75 27.32 27.64 683,282 +0.09(+0.34%)
Apr 01, 2004 27.26 27.55 27.09 27.55 1,043,226 +0.43(+1.58%)
Mar 31, 2004 26.98 27.20 26.92 27.12 879,044 +0.11(+0.39%)
Mar 30, 2004 27.11 27.11 26.83 27.01 485,367 -0.02(-0.06%)
Mar 29, 2004 27.02 27.17 26.92 27.03 427,051 +0.06(+0.21%)
Mar 26, 2004 27.06 27.29 26.93 26.97 396,906 -0.09(-0.33%)
Mar 25, 2004 26.75 27.17 26.67 27.06 589,977 +0.40(+1.48%)
Mar 24, 2004 26.73 26.92 26.54 26.67 500,798 -0.15(-0.56%)
Mar 23, 2004 26.93 26.98 26.56 26.82 401,751 -0.25(-0.93%)
Mar 22, 2004 27.16 27.30 26.98 27.07 352,228 -0.15(-0.55%)
Mar 19, 2004 27.25 27.30 27.03 27.22 589,977 +0.02(+0.06%)
Mar 18, 2004 27.10 27.28 26.96 27.20 632,323 +0.10(+0.37%)
Mar 17, 2004 26.58 27.10 26.51 27.10 440,150 +0.62(+2.36%)
Mar 16, 2004 26.66 26.81 26.43 26.48 303,063 -0.04(-0.17%)
Mar 15, 2004 26.81 26.81 26.46 26.52 181,945 -0.32(-1.18%)
Mar 12, 2004 26.37 26.84 26.37 26.84 375,195 +0.49(+1.86%)
Mar 11, 2004 26.74 26.74 26.33 26.35 310,958 -0.58(-2.15%)
Mar 10, 2004 27.50 27.59 26.93 26.93 449,481 -0.57(-2.07%)
Mar 09, 2004 27.41 27.50 27.38 27.50 208,860 +0.09(+0.33%)
Mar 08, 2004 27.31 27.48 27.14 27.41 759,003 -0.46(-1.64%)
Mar 05, 2004 27.43 27.87 27.22 27.87 287,452 +0.43(+1.56%)
Mar 04, 2004 27.36 27.56 27.15 27.44 271,482 +0.13(+0.47%)
Mar 03, 2004 26.97 27.41 26.97 27.31 395,112 +0.33(+1.24%)
Mar 02, 2004 26.74 26.97 26.61 26.97 552,116 +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.