Indicators

Public Storage (NY: PSA )

275.94 +0.55 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.99	32.97	30.99	32.89	8,507,249	+2.09(+6.78%)
Mar 30, 2009	31.24	31.84	30.59	30.80	6,600,370	-3.37(-9.86%)
Mar 26, 2009	33.70	34.17	31.49	34.17	8,346,641	+1.40(+4.29%)
Mar 25, 2009	32.52	33.22	30.36	32.77	9,113,602	+0.37(+1.14%)
Mar 24, 2009	34.49	35.23	31.87	32.40	9,165,966	-2.84(-8.06%)
Mar 23, 2009	32.43	35.29	32.39	35.24	10,672,501	+4.55(+14.84%)
Mar 20, 2009	33.16	33.16	30.68	30.68	9,237,380	-3.03(-8.98%)
Mar 19, 2009	35.45	35.45	32.83	33.71	7,882,740	-1.22(-3.48%)
Mar 18, 2009	33.52	35.18	32.54	34.93	10,147,358	+0.93(+2.74%)
Mar 17, 2009	31.26	34.03	31.08	33.99	8,748,844	+2.55(+8.10%)
Mar 16, 2009	34.18	34.47	31.32	31.45	8,176,245	-2.35(-6.96%)
Mar 13, 2009	34.33	34.45	32.37	33.80	0	-0.77(-2.24%)
Mar 12, 2009	32.44	34.92	32.34	34.57	10,816,612	+1.88(+5.75%)
Mar 11, 2009	34.49	34.49	32.08	32.69	10,126,414	-1.49(-4.37%)
Mar 10, 2009	30.86	34.19	29.96	34.19	14,498,513	+4.24(+14.15%)
Mar 09, 2009	28.24	30.05	28.08	29.95	7,865,777	+0.88(+3.01%)
Mar 06, 2009	28.71	29.51	27.00	29.07	0	+0.46(+1.62%)
Mar 05, 2009	28.08	29.65	28.08	28.61	9,572,906	-1.13(-3.80%)
Mar 04, 2009	30.69	30.69	29.23	29.74	8,641,159	-0.21(-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.