Indicators

Public Storage (NY: PSA )

261.27 -1.66 (-0.63%)

Streaming Delayed Price Updated: 1:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	55.61	56.49	55.48	55.61	2,510,672	-0.86(-1.52%)
May 27, 2010	55.58	56.56	54.79	56.47	3,528,627	+1.88(+3.45%)
May 26, 2010	54.08	55.04	53.64	54.59	5,163	+0.64(+1.18%)
May 25, 2010	52.25	54.02	51.47	53.95	3,577,507	+0.61(+1.15%)
May 24, 2010	54.32	54.65	53.32	53.34	2,848,560	-0.94(-1.74%)
May 21, 2010	51.56	54.40	51.36	54.28	4,520,360	+2.06(+3.95%)
May 20, 2010	52.63	53.79	52.12	52.22	23,166	-2.26(-4.15%)
May 19, 2010	54.47	55.51	53.53	54.48	3,185,445	-0.23(-0.42%)
May 18, 2010	56.94	56.99	54.55	54.71	17,659	-1.74(-3.08%)
May 17, 2010	56.63	57.23	55.18	56.45	2,335,800	+0.14(+0.26%)
May 14, 2010	56.30	58.19	55.68	56.30	3,598,180	-2.20(-3.76%)
May 13, 2010	58.88	59.37	58.31	58.51	2,533,034	-0.65(-1.11%)
May 12, 2010	59.14	59.56	58.57	59.16	2,946,652	+0.44(+0.76%)
May 11, 2010	59.26	59.33	58.49	58.72	3,447,552	-0.33(-0.56%)
May 10, 2010	58.29	59.09	58.01	59.05	3,453,069	+3.27(+5.86%)
May 07, 2010	56.35	56.93	53.44	55.78	4,466,702	-0.77(-1.37%)
May 06, 2010	56.55	58.49	53.42	56.55	4,302,872	-1.36(-2.35%)
May 05, 2010	57.91	59.21	57.88	57.91	2,047,524	-1.05(-1.78%)
May 04, 2010	59.53	59.76	58.33	58.96	3,353,063	-1.10(-1.84%)

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.