Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

282.60 +6.86 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 18.88 19.16 18.88 19.03 1,164,804 +0.09(+0.50%)
Dec 30, 2002 18.88 19.02 18.81 18.93 616,111 +0.14(+0.72%)
Dec 27, 2002 18.62 19.08 18.62 18.80 238,089 +0.06(+0.31%)
Dec 26, 2002 18.81 18.83 18.73 18.74 196,653 -0.06(-0.31%)
Dec 24, 2002 18.81 18.84 18.73 18.80 145,027 -0.05(-0.25%)
Dec 23, 2002 18.41 18.85 18.35 18.84 663,491 +0.43(+2.33%)
Dec 20, 2002 18.33 18.46 18.31 18.41 800,877 +0.09(+0.51%)
Dec 19, 2002 18.28 18.37 18.27 18.32 256,939 -0.02(-0.13%)
Dec 18, 2002 18.43 18.43 18.28 18.34 492,651 -0.09(-0.48%)
Dec 17, 2002 18.41 18.46 18.33 18.43 569,410 +0.02(+0.10%)
Dec 16, 2002 18.26 18.42 18.24 18.41 689,983 +0.15(+0.84%)
Dec 13, 2002 18.10 18.34 18.09 18.26 334,378 +0.10(+0.55%)
Dec 12, 2002 18.17 18.20 17.97 18.16 264,072 -0.01(-0.03%)
Dec 11, 2002 18.17 18.23 18.08 18.17 307,376 -0.21(-1.12%)
Dec 10, 2002 18.52 18.55 18.25 18.37 407,571 -0.09(-0.48%)
Dec 09, 2002 18.30 18.46 18.30 18.46 377,173 +0.11(+0.58%)
Dec 06, 2002 18.40 18.43 18.28 18.35 507,256 -0.04(-0.22%)
Dec 05, 2002 18.39 18.45 18.28 18.40 350,341 +0.02(+0.10%)
Dec 04, 2002 18.61 18.61 18.34 18.38 749,761 -0.26(-1.39%)
Dec 03, 2002 18.67 18.70 18.41 18.64 515,067 -0.06(-0.32%)
Dec 02, 2002 18.39 18.70 18.32 18.70 307,716 +0.38(+2.06%)
Nov 29, 2002 18.28 18.46 18.28 18.32 159,122 +0.01(+0.03%)
Nov 27, 2002 18.26 18.38 18.17 18.31 397,212 +0.06(+0.32%)
Nov 26, 2002 18.31 18.31 18.17 18.25 632,074 -0.12(-0.64%)
Nov 25, 2002 18.21 18.37 18.02 18.37 370,380 +0.16(+0.91%)
Nov 22, 2002 18.22 18.23 18.11 18.21 992,605 -0.01(-0.06%)
Nov 21, 2002 18.25 18.28 18.18 18.22 345,076 -0.02(-0.10%)
Nov 20, 2002 18.23 18.24 18.14 18.24 180,520 +0.07(+0.39%)
Nov 19, 2002 18.08 18.23 18.05 18.17 220,937 +0.05(+0.29%)
Nov 18, 2002 18.25 18.25 17.90 18.11 157,084 -0.09(-0.49%)
Nov 15, 2002 18.23 18.31 18.14 18.20 205,653 -0.02(-0.13%)
Nov 14, 2002 17.95 18.23 17.87 18.23 359,511 +0.29(+1.64%)
Nov 13, 2002 17.93 18.07 17.73 17.93 380,060 +0.00(+0.00%)
Nov 12, 2002 17.47 17.93 17.41 17.93 605,922 +0.41(+2.35%)
Nov 11, 2002 17.58 17.70 17.46 17.52 271,374 -0.03(-0.17%)
Nov 08, 2002 17.64 17.64 17.34 17.55 734,137 -0.18(-1.00%)
Nov 07, 2002 17.64 17.87 17.59 17.72 321,981 +0.09(+0.50%)
Nov 06, 2002 17.40 17.64 17.32 17.64 323,339 +0.30(+1.73%)
Nov 05, 2002 17.38 17.49 17.28 17.34 578,241 -0.08(-0.47%)
Nov 04, 2002 17.24 17.49 17.24 17.42 561,599 +0.19(+1.13%)
Nov 01, 2002 17.33 17.34 17.08 17.22 561,938 -0.10(-0.58%)
Oct 31, 2002 17.37 17.49 17.32 17.32 744,326 -0.05(-0.27%)
Oct 30, 2002 17.44 17.52 17.19 17.37 523,219 -0.06(-0.34%)
Oct 29, 2002 17.44 17.53 17.25 17.43 557,353 -0.13(-0.74%)
Oct 28, 2002 17.78 17.84 17.50 17.56 2,224,659 -0.11(-0.60%)
Oct 25, 2002 17.58 17.82 17.51 17.67 528,823 +0.09(+0.50%)
Oct 24, 2002 17.61 17.61 17.37 17.58 656,529 -0.03(-0.17%)
Oct 23, 2002 17.61 17.66 17.52 17.61 213,125 -0.06(-0.33%)
Oct 22, 2002 17.87 17.92 17.58 17.67 575,184 -0.21(-1.15%)
Oct 21, 2002 17.87 17.98 17.81 17.87 206,672 +0.00(+0.00%)
Oct 18, 2002 17.89 18.05 17.81 17.87 934,017 -0.02(-0.10%)
Oct 17, 2002 17.89 18.11 17.82 17.89 271,034 +0.15(+0.83%)
Oct 16, 2002 17.78 17.78 17.55 17.74 435,251 -0.16(-0.89%)
Oct 15, 2002 17.69 17.90 17.58 17.90 365,115 +0.50(+2.88%)
Oct 14, 2002 17.51 17.64 17.22 17.40 4,432,335 -0.11(-0.61%)
Oct 11, 2002 17.29 18.14 17.29 17.51 488,406 +0.19(+1.09%)
Oct 10, 2002 17.05 17.34 16.48 17.32 972,906 +0.27(+1.55%)
Oct 09, 2002 17.67 17.72 17.05 17.05 906,336 -0.67(-3.79%)
Oct 08, 2002 17.98 18.04 17.52 17.72 452,403 -0.32(-1.76%)
Oct 07, 2002 18.37 18.43 18.04 18.04 404,344 -0.30(-1.64%)
Oct 04, 2002 18.60 18.63 18.31 18.34 531,880 -0.31(-1.67%)
Oct 03, 2002 18.51 18.65 18.48 18.65 305,678 +0.00(+0.00%)
Oct 02, 2002 18.70 18.70 18.49 18.65 355,435 -0.16(-0.85%)
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.