Public Storage (NY: PSA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	174.48	178.03	172.78	177.51	1,268,875	+3.20(+1.84%)
Apr 29, 2019	175.50	176.51	173.95	174.31	844,564	-1.41(-0.80%)
Apr 26, 2019	174.61	176.21	173.47	175.72	871,586	+1.73(+1.00%)
Apr 25, 2019	174.42	174.64	173.23	173.99	1,023,075	-1.15(-0.66%)
Apr 24, 2019	173.96	175.46	173.10	175.13	797,680	+1.78(+1.03%)
Apr 23, 2019	172.55	173.60	171.72	173.35	1,279,343	+1.32(+0.77%)
Apr 22, 2019	174.07	174.22	170.66	172.03	1,146,628	-2.49(-1.43%)
Apr 18, 2019	174.17	175.31	173.35	174.52	1,079,421	+0.61(+0.35%)
Apr 17, 2019	174.89	175.02	173.15	173.91	723,289	-0.60(-0.34%)
Apr 16, 2019	177.08	177.55	173.50	174.51	854,322	-2.50(-1.41%)
Apr 15, 2019	178.18	178.55	176.03	177.00	639,941	-0.97(-0.55%)
Apr 12, 2019	175.85	178.00	174.85	177.98	689,419	+1.70(+0.97%)
Apr 11, 2019	176.21	177.41	175.44	176.27	561,554	+0.11(+0.06%)
Apr 10, 2019	176.87	176.87	175.34	176.16	701,539	+0.08(+0.05%)
Apr 09, 2019	176.63	177.21	175.77	176.08	985,863	+1.12(+0.64%)
Apr 08, 2019	175.29	175.32	173.88	174.96	753,682	-0.46(-0.26%)
Apr 05, 2019	174.61	175.54	174.32	175.41	846,167	+0.68(+0.39%)
Apr 04, 2019	176.15	176.15	174.12	174.73	914,941	-0.95(-0.54%)
Apr 03, 2019	175.98	176.68	174.15	175.69	719,228	-0.42(-0.24%)
Apr 02, 2019	175.40	176.27	173.74	176.11	867,055	+0.90(+0.51%)
Apr 01, 2019	174.44	175.39	173.43	175.21	969,297	+0.43(+0.24%)
Mar 29, 2019	175.78	176.11	174.58	174.78	1,300,339	-0.98(-0.56%)
Mar 28, 2019	176.29	176.84	175.48	175.76	1,195,518	-0.16(-0.09%)
Mar 27, 2019	176.66	177.18	174.77	175.92	1,572,596	-0.82(-0.46%)
Mar 26, 2019	177.37	178.47	176.30	176.74	1,382,232	-3.23(-1.79%)
Mar 25, 2019	178.67	180.54	178.28	179.97	921,772	+1.70(+0.95%)
Mar 22, 2019	178.52	181.43	178.18	178.26	1,492,225	+0.08(+0.05%)
Mar 21, 2019	175.58	178.26	175.01	178.18	975,630	+2.54(+1.45%)
Mar 20, 2019	174.82	176.80	173.81	175.64	1,512,448	+1.10(+0.63%)
Mar 19, 2019	172.98	174.65	172.78	174.54	1,209,723	-0.22(-0.13%)
Mar 18, 2019	174.41	175.22	173.79	174.76	1,038,221	+0.11(+0.06%)
Mar 15, 2019	175.45	175.53	173.34	174.65	2,090,685	-0.76(-0.43%)
Mar 14, 2019	176.36	176.67	175.19	175.41	1,891,548	-0.46(-0.26%)
Mar 13, 2019	175.55	176.77	174.90	175.87	1,041,807	+0.70(+0.40%)
Mar 12, 2019	174.57	175.58	173.86	175.18	1,764,254	+1.15(+0.66%)
Mar 11, 2019	170.76	174.05	170.76	174.03	1,203,048	+3.59(+2.11%)
Mar 08, 2019	170.60	171.76	169.36	170.43	1,330,064	+0.12(+0.07%)
Mar 07, 2019	170.05	171.03	169.72	170.31	1,289,593	+0.76(+0.45%)
Mar 06, 2019	169.74	170.53	168.83	169.55	1,054,352	+0.05(+0.03%)
Mar 05, 2019	168.25	170.12	168.25	169.50	748,209	+0.64(+0.38%)
Mar 04, 2019	169.01	169.30	166.58	168.87	1,317,955	+0.28(+0.16%)
Mar 01, 2019	167.82	169.18	166.40	168.59	1,259,266	+0.41(+0.24%)
Feb 28, 2019	166.61	169.42	165.92	168.18	2,281,036	+1.49(+0.90%)
Feb 27, 2019	161.59	167.35	161.18	166.69	2,400,041	+5.50(+3.41%)
Feb 26, 2019	160.58	161.60	159.66	161.19	1,029,469	+1.03(+0.64%)
Feb 25, 2019	160.13	160.64	158.72	160.17	1,189,166	+0.21(+0.13%)
Feb 22, 2019	159.71	161.06	158.89	159.95	981,106	+0.53(+0.33%)
Feb 21, 2019	161.51	161.84	158.67	159.43	1,642,686	-4.09(-2.50%)
Feb 20, 2019	165.26	165.26	162.47	163.51	1,129,256	-1.82(-1.10%)
Feb 19, 2019	165.41	165.58	164.59	165.34	974,074	+0.14(+0.08%)
Feb 15, 2019	166.19	166.23	164.75	165.20	806,941	-0.33(-0.20%)
Feb 14, 2019	165.65	166.14	164.37	165.53	571,985	+0.15(+0.09%)
Feb 13, 2019	164.85	165.88	163.97	165.38	765,305	+0.18(+0.11%)
Feb 12, 2019	167.18	167.25	164.92	165.20	1,274,945	-2.20(-1.32%)
Feb 11, 2019	167.03	167.90	166.59	167.40	941,112	-0.05(-0.03%)
Feb 08, 2019	166.78	168.99	166.40	167.45	1,443,868	+0.58(+0.35%)
Feb 07, 2019	165.84	166.98	165.03	166.87	1,617,554	+1.03(+0.62%)
Feb 06, 2019	166.61	166.61	165.21	165.84	1,092,395	-0.35(-0.21%)
Feb 05, 2019	166.34	166.58	164.95	166.19	1,432,694	-0.16(-0.10%)
Feb 04, 2019	166.19	166.85	165.35	166.34	1,072,690	-0.25(-0.15%)

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.