Public Storage (NY: PSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.83	38.33	37.00	38.33	5,017,239	+0.61(+1.62%)
May 28, 2009	37.73	37.99	36.41	37.72	5,457,953	+0.42(+1.13%)
May 27, 2009	38.84	38.93	37.15	37.30	7,444,577	-1.46(-3.76%)
May 26, 2009	37.01	38.98	36.60	38.76	6,573,727	+1.90(+5.15%)
May 22, 2009	37.15	37.82	36.80	36.86	3,961,731	-0.18(-0.48%)
May 21, 2009	36.29	37.56	35.99	37.04	4,247,298	+0.00(+0.00%)
May 20, 2009	37.73	38.70	36.86	37.04	4,549,797	-0.19(-0.51%)
May 19, 2009	37.60	38.27	36.88	37.23	4,683,903	-0.77(-2.01%)
May 18, 2009	35.88	38.39	35.56	38.00	7,537,250	+2.66(+7.52%)
May 15, 2009	35.92	36.45	34.80	35.34	5,964,812	-1.17(-3.20%)
May 14, 2009	35.56	36.86	35.16	36.50	5,985,297	+1.05(+2.95%)
May 13, 2009	36.25	36.69	35.36	35.46	6,372,804	-1.55(-4.18%)
May 12, 2009	36.53	37.70	35.65	37.01	6,304,952	+0.79(+2.18%)
May 11, 2009	37.34	37.52	36.09	36.22	6,387,256	-1.95(-5.11%)
May 08, 2009	36.71	38.25	35.04	38.17	9,067,518	+2.03(+5.61%)
May 07, 2009	38.57	38.58	35.35	36.14	6,671,624	-1.36(-3.64%)
May 06, 2009	36.72	37.71	35.53	37.51	7,690,446	+0.67(+1.83%)
May 05, 2009	38.81	38.81	36.06	36.83	8,004,504	-2.73(-6.91%)
May 04, 2009	38.16	39.63	36.85	39.57	8,042,004	+2.35(+6.33%)
May 01, 2009	38.33	38.60	36.80	37.21	5,255,333	-1.27(-3.29%)
Apr 30, 2009	38.34	39.03	37.78	38.48	6,860,034	+0.26(+0.69%)
Apr 29, 2009	37.13	38.33	36.61	38.21	6,391,607	+1.90(+5.23%)
Apr 28, 2009	36.75	37.21	35.91	36.31	5,305,417	-0.81(-2.19%)
Apr 27, 2009	37.82	38.29	36.18	37.13	8,031,509	-1.47(-3.80%)
Apr 24, 2009	36.92	39.34	36.44	38.59	9,214,531	+1.81(+4.93%)
Apr 23, 2009	34.95	37.07	34.76	36.78	6,772,679	+1.97(+5.65%)
Apr 22, 2009	36.51	37.10	34.81	34.81	12,467,232	-2.75(-7.32%)
Apr 21, 2009	33.78	37.56	33.18	37.56	11,389,430	+3.44(+10.09%)
Apr 20, 2009	36.57	37.06	33.96	34.12	8,495,967	-3.19(-8.55%)
Apr 17, 2009	36.83	38.08	36.14	37.31	8,955,018	+0.14(+0.37%)
Apr 16, 2009	37.06	39.02	35.34	37.17	8,678,102	+0.44(+1.21%)
Apr 15, 2009	33.20	36.99	32.97	36.73	9,438,468	+2.80(+8.26%)
Apr 14, 2009	36.19	36.53	33.68	33.93	9,865,732	-3.17(-8.53%)
Apr 13, 2009	36.77	37.77	35.82	37.09	8,482,392	-0.33(-0.89%)
Apr 09, 2009	35.09	37.55	34.58	37.43	10,843,750	+3.59(+10.61%)
Apr 08, 2009	33.12	34.23	32.82	33.83	6,985,757	+1.08(+3.29%)
Apr 07, 2009	34.95	35.06	32.67	32.76	8,436,298	-3.08(-8.59%)
Apr 06, 2009	35.04	36.44	34.61	35.84	8,385,197	+0.09(+0.26%)
Apr 03, 2009	33.25	36.03	32.45	35.74	9,369,354	+2.15(+6.39%)
Apr 02, 2009	32.03	34.10	31.57	33.60	8,889,005	+2.09(+6.63%)
Apr 01, 2009	30.96	31.90	30.69	31.51	6,904,134	-0.29(-0.91%)
Mar 31, 2009	29.96	31.87	29.96	31.80	8,800,624	+2.02(+6.78%)
Mar 30, 2009	30.20	30.78	29.57	29.78	6,827,986	-3.26(-9.86%)
Mar 26, 2009	32.58	33.03	30.44	33.03	8,634,478	+1.36(+4.29%)
Mar 25, 2009	31.43	32.11	29.35	31.68	9,427,888	+0.36(+1.14%)
Mar 24, 2009	33.35	34.05	30.81	31.32	9,482,057	-2.75(-8.06%)
Mar 23, 2009	31.35	34.11	31.31	34.06	11,040,545	+4.40(+14.84%)
Mar 20, 2009	32.05	32.05	29.66	29.66	9,555,934	-2.93(-8.98%)
Mar 19, 2009	34.27	34.27	31.74	32.59	8,154,579	-1.17(-3.48%)
Mar 18, 2009	32.41	34.01	31.46	33.76	10,497,292	+0.90(+2.74%)
Mar 17, 2009	30.22	32.90	30.04	32.86	9,050,550	+2.46(+8.10%)
Mar 16, 2009	33.04	33.32	30.27	30.40	8,458,205	-2.27(-6.96%)
Mar 13, 2009	33.19	33.30	31.29	32.67	0	-0.75(-2.24%)
Mar 12, 2009	31.35	33.75	31.26	33.42	11,189,627	+2.14(+6.82%)
Mar 11, 2009	33.01	33.01	30.70	31.28	10,581,617	-1.43(-4.37%)
Mar 10, 2009	29.54	32.71	28.68	32.71	15,150,252	+4.06(+14.16%)
Mar 09, 2009	27.03	28.76	26.87	28.66	8,219,361	+0.84(+3.01%)
Mar 06, 2009	27.48	28.24	25.84	27.82	0	+0.44(+1.62%)
Mar 05, 2009	26.87	28.37	26.87	27.38	10,003,228	-1.08(-3.80%)
Mar 04, 2009	29.37	29.37	27.97	28.46	9,029,597	-0.20(-0.70%)

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.