Public Storage (NY: PSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	84.00	85.21	83.09	84.45	1,557,339	+0.63(+0.75%)
May 30, 2012	84.58	84.79	83.59	83.83	1,498,432	-1.47(-1.72%)
May 29, 2012	84.59	85.38	84.23	85.30	1,148,745	+0.96(+1.13%)
May 25, 2012	83.87	84.49	83.81	84.34	997,754	+0.24(+0.29%)
May 24, 2012	83.52	84.39	82.20	84.10	898,375	+0.51(+0.61%)
May 23, 2012	83.28	83.70	82.11	83.59	998,344	-0.04(-0.05%)
May 22, 2012	84.30	84.44	83.28	83.64	1,218,804	-0.63(-0.75%)
May 21, 2012	82.63	84.36	82.59	84.27	1,615,506	+1.69(+2.05%)
May 18, 2012	83.13	83.93	82.33	82.58	1,873,769	-0.06(-0.08%)
May 17, 2012	84.93	85.12	82.61	82.64	1,407,125	-2.11(-2.49%)
May 16, 2012	86.25	86.25	84.63	84.76	1,268,450	-1.15(-1.34%)
May 15, 2012	86.78	86.97	85.59	85.91	1,347,840	-0.75(-0.87%)
May 14, 2012	87.37	88.35	86.61	86.66	1,069,593	-1.56(-1.76%)
May 11, 2012	87.66	88.76	87.38	88.22	1,135,751	+0.21(+0.24%)
May 10, 2012	88.78	88.78	87.66	88.01	772,353	-0.12(-0.14%)
May 09, 2012	88.31	88.87	88.07	88.13	1,226,625	-0.87(-0.97%)
May 08, 2012	88.59	89.30	88.23	89.00	1,207,394	-0.04(-0.04%)
May 07, 2012	88.74	89.44	88.64	89.04	955,447	+0.14(+0.16%)
May 04, 2012	90.48	90.97	88.45	88.90	1,140,832	-2.83(-3.09%)
May 03, 2012	92.18	92.69	91.43	91.73	926,908	-0.34(-0.36%)
May 02, 2012	91.39	92.31	90.80	92.07	1,014,195	+0.29(+0.32%)
May 01, 2012	90.64	92.22	90.19	91.78	826,856	+1.13(+1.24%)
Apr 30, 2012	90.76	90.76	89.90	90.65	829,105	-0.41(-0.45%)
Apr 27, 2012	90.74	91.44	90.41	91.06	680,717	+0.78(+0.87%)
Apr 26, 2012	89.88	90.50	89.56	90.28	759,740	+0.11(+0.13%)
Apr 25, 2012	90.27	90.27	89.57	90.16	1,008,327	+0.53(+0.59%)
Apr 24, 2012	87.89	89.64	87.71	89.64	1,448,712	+1.92(+2.19%)
Apr 23, 2012	87.80	88.08	87.04	87.71	1,171,774	-0.70(-0.79%)
Apr 20, 2012	87.32	88.78	87.25	88.41	1,076,681	+1.23(+1.41%)
Apr 19, 2012	87.26	87.85	86.82	87.18	1,021,588	+0.11(+0.12%)
Apr 18, 2012	87.33	87.99	86.95	87.07	812,108	-0.64(-0.73%)
Apr 17, 2012	87.57	88.09	86.93	87.71	779,784	+0.44(+0.51%)
Apr 16, 2012	86.95	87.90	86.92	87.27	888,710	+0.72(+0.83%)
Apr 13, 2012	87.26	87.45	86.55	86.55	833,793	-0.75(-0.86%)
Apr 12, 2012	86.58	87.32	86.09	87.30	1,030,187	+0.73(+0.84%)
Apr 11, 2012	85.80	86.65	85.46	86.57	1,168,245	+1.58(+1.85%)
Apr 10, 2012	85.84	86.06	84.94	85.00	1,600,619	-0.80(-0.93%)
Apr 09, 2012	85.25	86.27	84.86	85.80	805,143	-0.49(-0.56%)
Apr 05, 2012	86.19	86.56	85.98	86.28	648,898	-0.16(-0.19%)
Apr 04, 2012	86.92	87.22	86.22	86.45	880,718	-1.10(-1.26%)
Apr 03, 2012	87.52	87.82	87.07	87.55	1,120,574	-0.29(-0.33%)
Apr 02, 2012	87.19	87.91	86.97	87.84	1,143,698	+0.41(+0.47%)
Mar 30, 2012	87.49	87.66	87.07	87.43	1,484,636	+0.38(+0.44%)
Mar 29, 2012	86.13	87.11	85.97	87.05	937,147	+0.34(+0.39%)
Mar 28, 2012	86.66	87.11	85.93	86.71	1,326,834	-0.15(-0.17%)
Mar 27, 2012	87.25	87.45	86.56	86.87	1,084,708	-0.39(-0.44%)
Mar 26, 2012	87.55	87.88	86.90	87.25	1,423,075	+0.52(+0.60%)
Mar 23, 2012	86.00	87.02	85.66	86.73	1,258,261	+0.99(+1.16%)
Mar 22, 2012	86.05	86.12	85.44	85.74	1,361,787	-0.90(-1.04%)
Mar 21, 2012	86.78	87.21	86.40	86.64	1,363,952	-0.13(-0.15%)
Mar 20, 2012	86.33	86.98	86.12	86.78	1,048,418	+0.14(+0.16%)
Mar 19, 2012	86.31	87.09	85.99	86.64	1,702,583	+0.25(+0.29%)
Mar 16, 2012	85.44	86.41	85.03	86.38	2,778,619	+1.71(+2.02%)
Mar 15, 2012	84.49	84.79	83.54	84.68	1,585,685	+0.86(+1.03%)
Mar 14, 2012	83.72	84.32	83.35	83.82	1,179,263	-0.04(-0.05%)
Mar 13, 2012	82.55	84.21	82.55	83.86	1,439,905	+1.50(+1.82%)
Mar 12, 2012	82.06	83.21	81.75	82.36	1,393,906	+0.34(+0.42%)
Mar 09, 2012	81.33	82.45	81.00	82.02	1,704,059	+0.87(+1.07%)
Mar 08, 2012	82.34	82.47	80.96	81.15	2,600,729	-1.07(-1.30%)
Mar 07, 2012	82.53	82.82	81.40	82.22	2,077,401	-0.19(-0.23%)
Mar 06, 2012	82.90	83.39	82.22	82.41	1,783,732	-1.36(-1.62%)
Mar 05, 2012	83.14	83.87	82.24	83.76	1,786,924	+0.06(+0.08%)
Mar 02, 2012	84.08	84.08	82.95	83.70	1,825,967	-0.47(-0.56%)

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.