Public Storage (NY: PSA )

329.06 -6.77 (-2.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.58 43.81 41.10 43.20 3,686,946 +0.62(+1.45%)
Jan 30, 2008 43.61 44.45 42.39 42.58 2,397,222 -0.88(-2.02%)
Jan 29, 2008 44.27 44.31 43.29 43.46 1,993,466 -0.50(-1.13%)
Jan 28, 2008 43.00 44.05 41.76 43.95 1,910,345 +1.44(+3.39%)
Jan 25, 2008 43.88 44.13 42.23 42.51 3,480,629 -1.03(-2.36%)
Jan 24, 2008 44.56 44.56 42.34 43.54 3,256,177 -0.92(-2.08%)
Jan 23, 2008 40.44 45.00 40.11 44.46 4,987,809 +3.32(+8.07%)
Jan 22, 2008 38.15 41.40 37.70 41.14 4,497,205 +1.34(+3.36%)
Jan 21, 2008 39.88 40.69 39.04 39.80 0 +0.00(+0.00%)
Jan 18, 2008 39.88 40.69 39.04 39.80 3,848,356 -0.01(-0.01%)
Jan 17, 2008 40.17 40.73 39.47 39.81 3,341,084 -0.09(-0.22%)
Jan 16, 2008 39.60 40.81 39.51 39.90 3,161,722 +0.23(+0.59%)
Jan 15, 2008 39.60 40.38 39.07 39.66 2,806,096 -0.71(-1.75%)
Jan 14, 2008 39.96 40.51 38.84 40.37 2,520,011 +0.66(+1.66%)
Jan 11, 2008 39.34 40.32 38.18 39.71 2,965,147 +0.07(+0.18%)
Jan 10, 2008 38.03 40.28 37.87 39.64 3,231,333 +1.25(+3.25%)
Jan 09, 2008 37.05 38.54 36.29 38.39 4,554,719 +1.49(+4.03%)
Jan 08, 2008 38.68 39.86 36.74 36.91 2,743,885 -1.74(-4.49%)
Jan 07, 2008 38.91 39.08 37.87 38.64 2,277,009 +0.01(+0.01%)
Jan 04, 2008 39.81 39.81 38.64 38.64 2,857,139 -1.47(-3.67%)
Jan 03, 2008 41.24 41.39 39.87 40.11 2,440,305 -0.81(-1.99%)
Jan 02, 2008 40.65 41.51 40.34 40.92 1,930,841 +0.35(+0.86%)
Jan 01, 2008 40.22 41.01 40.22 40.57 0 +0.00(+0.00%)
Dec 31, 2007 40.22 41.01 40.22 40.57 1,670,814 +0.14(+0.34%)
Dec 28, 2007 41.92 42.13 40.06 40.43 2,080,535 -1.00(-2.41%)
Dec 27, 2007 42.63 42.92 41.28 41.43 1,556,256 -1.45(-3.38%)
Dec 26, 2007 43.66 43.73 42.81 42.88 1,302,623 -1.18(-2.67%)
Dec 24, 2007 42.55 44.10 42.55 44.06 676,902 +1.51(+3.56%)
Dec 21, 2007 42.00 42.76 41.96 42.54 1,744,719 +0.82(+1.96%)
Dec 20, 2007 41.79 41.90 40.79 41.73 1,282,817 +0.16(+0.39%)
Dec 19, 2007 41.27 41.76 40.76 41.57 1,678,481 +0.39(+0.94%)
Dec 18, 2007 40.77 41.57 40.03 41.18 2,090,225 +0.83(+2.07%)
Dec 17, 2007 40.09 40.92 39.62 40.34 2,376,502 -0.01(-0.01%)
Dec 14, 2007 41.87 42.24 40.34 40.35 1,909,513 -1.95(-4.61%)
Dec 13, 2007 42.32 42.80 41.36 42.30 1,664,332 -0.23(-0.53%)
Dec 12, 2007 43.43 44.74 41.92 42.53 2,478,900 +0.13(+0.31%)
Dec 11, 2007 45.32 45.87 42.39 42.39 2,494,415 -2.82(-6.23%)
Dec 10, 2007 43.78 45.21 43.73 45.21 1,305,305 +1.43(+3.27%)
Dec 07, 2007 44.04 44.76 43.63 43.78 1,715,075 -0.53(-1.20%)
Dec 06, 2007 42.79 44.39 42.44 44.31 1,719,137 +1.45(+3.39%)
Dec 05, 2007 41.37 42.86 41.37 42.86 1,900,683 +1.80(+4.37%)
Dec 04, 2007 41.97 42.42 41.06 41.06 1,587,342 -1.07(-2.54%)
Dec 03, 2007 42.41 42.69 41.84 42.13 1,811,808 -0.61(-1.42%)
Nov 30, 2007 42.42 43.54 42.42 42.74 3,008,715 +0.74(+1.76%)
Nov 29, 2007 41.89 42.57 41.08 42.00 1,973,674 -0.10(-0.25%)
Nov 28, 2007 41.03 42.32 41.03 42.11 2,950,706 +1.18(+2.88%)
Nov 27, 2007 39.83 40.93 39.64 40.93 3,859,142 +1.23(+3.09%)
Nov 26, 2007 40.97 41.70 39.54 39.70 2,454,163 -2.44(-5.78%)
Nov 23, 2007 41.53 42.42 41.52 42.14 845,194 +0.85(+2.05%)
Nov 21, 2007 40.34 41.42 40.07 41.29 2,436,606 +0.42(+1.03%)
Nov 20, 2007 41.07 42.20 40.05 40.87 3,188,071 -0.27(-0.66%)
Nov 19, 2007 41.39 41.96 40.97 41.15 1,938,249 -0.41(-0.98%)
Nov 16, 2007 42.66 42.75 41.14 41.55 2,385,037 -0.74(-1.75%)
Nov 15, 2007 42.06 43.07 41.65 42.29 2,133,970 -0.33(-0.77%)
Nov 14, 2007 43.60 44.13 42.43 42.62 1,829,716 -0.93(-2.14%)
Nov 13, 2007 42.57 43.68 42.38 43.55 2,276,470 +1.44(+3.43%)
Nov 12, 2007 41.65 43.06 41.53 42.11 2,736,251 +0.62(+1.49%)
Nov 09, 2007 38.85 42.40 38.85 41.49 3,812,077 +1.73(+4.35%)
Nov 08, 2007 39.51 40.21 39.04 39.76 2,108,345 +0.59(+1.51%)
Nov 07, 2007 40.85 40.85 39.17 39.17 2,046,905 -1.87(-4.56%)
Nov 06, 2007 41.22 41.41 40.21 41.05 1,519,685 -0.14(-0.35%)
Nov 05, 2007 41.03 41.86 40.95 41.19 1,898,224 -0.69(-1.64%)
Nov 02, 2007 42.35 42.55 41.00 41.87 2,653,740 -0.64(-1.49%)
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.