Skip to main content

Public Storage (NY: PSA )

291.97 +0.52 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 47.83 48.73 47.52 47.91 2,435,821 -0.25(-0.53%)
Feb 28, 2008 47.75 48.91 47.73 48.16 2,438,997 +0.77(+1.63%)
Feb 27, 2008 47.11 47.76 46.77 47.39 1,860,188 -0.01(-0.02%)
Feb 26, 2008 46.80 47.61 46.40 47.40 2,522,544 +0.24(+0.51%)
Feb 25, 2008 45.26 47.16 44.61 47.16 2,443,621 +1.84(+4.07%)
Feb 22, 2008 44.38 45.32 43.44 45.32 1,896,394 +1.12(+2.54%)
Feb 21, 2008 44.74 45.34 44.05 44.19 2,105,317 -0.48(-1.08%)
Feb 20, 2008 42.56 44.68 42.53 44.68 2,406,575 +1.71(+3.97%)
Feb 19, 2008 44.03 44.33 42.70 42.97 1,807,470 -0.61(-1.41%)
Feb 18, 2008 43.22 43.70 42.62 43.58 0 +0.00(+0.00%)
Feb 15, 2008 43.22 43.70 42.62 43.58 2,107,390 +0.26(+0.60%)
Feb 14, 2008 44.21 44.56 43.32 43.32 1,503,911 -0.98(-2.22%)
Feb 13, 2008 44.40 44.73 43.44 44.31 1,883,146 +0.38(+0.87%)
Feb 12, 2008 43.16 44.18 43.10 43.92 2,688,310 +1.15(+2.68%)
Feb 11, 2008 43.49 43.76 42.55 42.77 2,364,255 -0.65(-1.49%)
Feb 08, 2008 44.96 45.35 42.93 43.42 2,786,735 -2.00(-4.41%)
Feb 07, 2008 44.71 45.45 44.13 45.42 2,356,178 +0.56(+1.25%)
Feb 06, 2008 45.61 46.14 44.79 44.86 2,779,375 -0.52(-1.15%)
Feb 05, 2008 46.31 47.23 45.39 45.39 2,133,295 -1.97(-4.17%)
Feb 04, 2008 47.59 47.72 46.40 47.36 1,591,312 -0.38(-0.79%)
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.