Public Storage (NY: PSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.20	40.61	39.16	39.95	1,378,946	-0.53(-1.31%)
May 30, 2006	41.06	41.09	40.44	40.48	2,580,613	-0.57(-1.40%)
May 26, 2006	40.74	41.19	40.39	41.05	1,030,307	+0.31(+0.77%)
May 25, 2006	40.38	41.01	40.23	40.74	2,020,780	+0.53(+1.32%)
May 24, 2006	39.78	40.38	39.41	40.21	1,298,201	+0.30(+0.74%)
May 23, 2006	40.43	40.85	39.82	39.91	760,977	-0.37(-0.93%)
May 22, 2006	40.38	40.44	39.84	40.29	2,211,518	-0.19(-0.47%)
May 19, 2006	40.21	40.86	39.66	40.48	2,333,174	+0.38(+0.95%)
May 18, 2006	40.40	40.58	39.94	40.10	1,557,483	-0.11(-0.26%)
May 17, 2006	40.68	40.84	40.08	40.20	928,747	-0.82(-2.01%)
May 16, 2006	41.66	41.66	41.02	41.03	1,158,602	-0.55(-1.31%)
May 15, 2006	40.74	41.78	40.44	41.58	1,472,072	+0.42(+1.02%)
May 12, 2006	41.69	41.69	40.80	41.16	1,538,642	-0.91(-2.16%)
May 11, 2006	43.39	43.39	42.01	42.07	764,925	-1.52(-3.48%)
May 10, 2006	43.35	43.85	43.09	43.58	776,767	+0.26(+0.60%)
May 09, 2006	43.64	43.68	43.02	43.32	761,515	-0.33(-0.77%)
May 08, 2006	43.19	43.89	43.19	43.65	943,102	+0.56(+1.29%)
May 05, 2006	26.38	44.02	42.75	43.10	1,614,363	-0.14(-0.34%)
May 04, 2006	42.61	43.38	42.44	43.24	790,943	+0.91(+2.15%)
May 03, 2006	41.56	42.34	41.31	42.33	923,006	+0.77(+1.85%)
May 02, 2006	41.85	41.89	41.32	41.56	971,632	-0.64(-1.51%)
May 01, 2006	42.80	43.09	42.11	42.20	678,797	-0.65(-1.51%)
Apr 28, 2006	43.02	43.43	42.81	42.85	602,717	-0.18(-0.41%)
Apr 27, 2006	42.63	43.54	42.43	43.02	910,266	+0.15(+0.35%)
Apr 26, 2006	43.00	43.28	42.80	42.87	882,274	-0.19(-0.44%)
Apr 25, 2006	42.94	43.22	42.80	43.06	1,989,559	+0.09(+0.21%)
Apr 24, 2006	43.14	43.14	42.56	42.97	666,416	-0.30(-0.68%)
Apr 21, 2006	43.36	43.59	43.02	43.27	662,827	+0.05(+0.12%)
Apr 20, 2006	43.06	43.26	42.26	43.22	801,350	+0.08(+0.19%)
Apr 19, 2006	42.57	43.48	42.41	43.14	1,008,416	+0.48(+1.14%)
Apr 18, 2006	41.22	42.90	41.19	42.65	1,310,761	+1.43(+3.47%)
Apr 17, 2006	41.02	41.50	40.92	41.22	888,734	-0.37(-0.90%)
Apr 13, 2006	42.29	42.20	41.53	41.59	830,777	-0.70(-1.66%)
Apr 12, 2006	42.05	42.50	42.05	42.29	1,062,246	+0.11(+0.26%)
Apr 11, 2006	41.80	42.53	41.73	42.18	1,301,610	+0.38(+0.92%)
Apr 10, 2006	42.05	42.39	41.52	41.80	1,132,046	-0.45(-1.06%)
Apr 07, 2006	42.80	43.01	42.22	42.24	1,267,159	-0.98(-2.26%)
Apr 06, 2006	42.61	43.64	42.61	43.22	1,038,381	-0.48(-1.10%)
Apr 05, 2006	43.47	43.89	43.45	43.70	970,735	+0.20(+0.46%)
Apr 04, 2006	43.91	44.13	43.45	43.50	1,721,664	-0.48(-1.09%)
Apr 03, 2006	45.25	45.37	42.39	43.98	1,611,313	-1.29(-2.86%)
Mar 31, 2006	45.27	45.59	44.80	45.27	1,625,667	-0.02(-0.04%)
Mar 30, 2006	46.03	46.06	44.91	45.29	1,628,000	-0.57(-1.25%)
Mar 29, 2006	44.86	45.99	44.86	45.86	1,154,295	+1.04(+2.33%)
Mar 28, 2006	43.98	44.82	43.53	44.82	1,868,979	+0.74(+1.67%)
Mar 27, 2006	45.09	45.09	44.08	44.08	1,523,211	-1.03(-2.27%)
Mar 24, 2006	45.56	45.59	45.11	45.11	968,223	-0.53(-1.17%)
Mar 23, 2006	45.52	45.78	45.40	45.64	1,080,369	+0.00(+0.00%)
Mar 22, 2006	45.50	46.00	45.41	45.64	1,122,715	+0.21(+0.45%)
Mar 21, 2006	45.39	46.08	44.72	45.44	1,503,294	-0.04(-0.10%)
Mar 20, 2006	45.92	45.98	45.02	45.48	1,806,895	-0.47(-1.02%)
Mar 17, 2006	46.20	46.26	45.91	45.95	2,373,187	-0.25(-0.54%)
Mar 16, 2006	46.55	47.16	46.19	46.20	2,503,456	-0.32(-0.68%)
Mar 15, 2006	45.67	46.57	45.67	46.52	1,488,939	+0.79(+1.72%)
Mar 14, 2006	45.68	46.05	45.53	45.73	1,427,393	+0.03(+0.07%)
Mar 13, 2006	45.88	46.12	45.44	45.70	1,493,245	-0.55(-1.18%)
Mar 10, 2006	45.98	46.25	45.61	46.25	2,093,809	+0.25(+0.53%)
Mar 09, 2006	44.92	46.56	44.92	46.00	2,808,314	+1.10(+2.45%)
Mar 08, 2006	43.75	44.91	43.69	44.90	3,058,085	+1.89(+4.41%)
Mar 07, 2006	43.95	43.95	42.93	43.01	5,890,982	-1.18(-2.66%)
Mar 06, 2006	43.69	44.47	43.61	44.18	1,054,351	+0.51(+1.17%)
Mar 03, 2006	43.62	43.81	43.58	43.67	840,646	+0.05(+0.12%)
Mar 02, 2006	43.50	43.82	43.22	43.62	713,786	+0.02(+0.04%)

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.