Indicators

Public Storage (NY: PSA )

265.76 +1.83 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.14	39.66	38.28	39.66	4,849,985	+0.63(+1.62%)
May 28, 2009	39.03	39.30	37.66	39.03	5,276,008	+0.43(+1.13%)
May 27, 2009	40.18	40.28	38.43	38.59	7,196,407	-1.51(-3.76%)
May 26, 2009	38.28	40.32	37.86	40.10	6,354,587	+1.96(+5.15%)
May 22, 2009	38.43	39.13	38.07	38.13	3,829,664	-0.18(-0.48%)
May 21, 2009	37.54	38.86	37.23	38.32	4,105,711	+0.00(+0.00%)
May 20, 2009	39.03	40.03	38.13	38.32	4,398,126	-0.20(-0.51%)
May 19, 2009	38.90	39.59	38.15	38.51	4,527,762	-0.79(-2.01%)
May 18, 2009	37.12	39.71	36.78	39.31	7,285,990	+2.75(+7.52%)
May 15, 2009	37.16	37.71	36.00	36.55	5,765,971	-1.21(-3.20%)
May 14, 2009	36.79	38.13	36.37	37.76	5,785,772	+1.08(+2.95%)
May 13, 2009	37.50	37.96	36.58	36.68	6,160,362	-1.60(-4.18%)
May 12, 2009	37.79	39.00	36.88	38.28	6,094,771	+0.82(+2.18%)
May 11, 2009	38.63	38.82	37.33	37.47	6,174,332	-2.02(-5.11%)
May 08, 2009	37.97	39.57	36.25	39.48	8,765,245	+2.10(+5.60%)
May 07, 2009	39.90	39.91	36.57	37.39	6,449,221	-1.41(-3.64%)
May 06, 2009	37.99	39.01	36.75	38.80	7,434,079	+0.70(+1.83%)
May 05, 2009	40.15	40.15	37.30	38.10	7,737,668	-2.83(-6.91%)
May 04, 2009	39.48	41.00	38.12	40.93	7,773,918	+2.43(+6.33%)

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.