$176.21 +0.92 (%) Public Storage - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
10/22/2014176.22176.87175.33176.21674,876
10/21/2014173.92175.41172.73175.29612,451
10/20/2014171.51173.21171.00173.15573,287
10/17/2014170.78172.12169.04171.52742,886
10/16/2014168.43170.44167.72169.90862,928
10/15/2014169.62170.96167.95169.881,047,135
10/14/2014168.23171.70168.04170.80806,543
10/13/2014168.53170.21168.00168.31682,416
10/10/2014170.03170.51168.41168.51584,109
10/9/2014169.62170.93169.09169.49641,454
10/8/2014165.91169.37165.48169.37653,152
10/7/2014167.00167.15165.53165.55431,948
10/6/2014167.69168.59166.83166.86550,903
10/3/2014166.69168.08165.58167.60543,352
10/2/2014165.84166.82165.05165.89584,585
10/1/2014165.73167.19165.17165.76624,271
9/30/2014165.98167.20164.60165.84770,806
9/29/2014163.91166.03163.49165.92618,605
9/26/2014163.42165.25163.17164.99643,582
9/25/2014163.20163.87162.34163.50795,624
9/24/2014162.97165.57162.50163.12685,795
9/23/2014163.64164.66162.99163.05658,248
9/22/2014164.94165.10163.43163.55758,517
9/19/2014166.18166.81164.89164.961,104,466
9/18/2014166.55167.02164.77165.12746,964
9/17/2014167.73168.92166.32166.59510,492
9/16/2014166.10168.14166.02167.17529,003
9/15/2014166.06167.04165.06166.27672,943
9/12/2014170.81170.93165.69166.081,062,034
9/11/2014171.61171.78170.37171.18360,145
9/10/2014174.77174.78172.20172.60562,282
9/9/2014176.07176.58174.60175.23380,857
9/8/2014176.65177.13175.44175.99360,115
9/5/2014174.32176.76173.79176.64695,836
9/4/2014175.18175.50173.25174.26425,313
9/3/2014176.14176.41174.48175.42332,715
9/2/2014175.50175.77174.66175.30394,247
8/29/2014174.00175.22173.80175.18494,884
8/28/2014173.37174.24173.37173.85342,740
8/27/2014173.73174.28173.13173.87250,775
8/26/2014174.80174.95173.33173.55402,679
8/25/2014175.73175.73173.59173.99460,391
8/22/2014176.45176.49174.27174.94423,927
8/21/2014177.89178.26176.63176.68334,584
8/20/2014176.54177.81175.50177.24521,482
8/19/2014175.78177.16175.52176.47307,745
8/18/2014176.07176.14175.16175.72491,949
8/15/2014175.95176.59174.04175.01501,334
8/14/2014176.59176.89174.44175.46602,138
8/13/2014174.40176.42173.98175.72447,036
8/12/2014173.93175.39173.51173.84497,385
8/11/2014172.82174.44172.82173.70452,859
8/8/2014172.89173.52171.58173.32474,704
8/7/2014172.93173.85172.01172.29428,594
8/6/2014171.16173.82171.10172.80732,184
8/5/2014172.00172.81170.84171.12546,686
8/4/2014172.65173.27171.19172.74418,168
8/1/2014171.82173.42171.61172.70653,827
7/31/2014174.56174.77171.29171.61966,862
7/30/2014174.44175.85173.93175.26510,263
7/29/2014175.31175.78174.29174.52415,931
7/28/2014174.22175.86173.84175.49467,832
7/25/2014174.55175.73173.58173.67484,520
7/24/2014174.47175.26173.98175.15768,142
7/23/2014173.11174.83173.11174.00477,214
7/22/2014173.29173.99172.94173.14483,075
7/21/2014172.82173.77172.48172.90416,963
7/18/2014172.51173.32171.79173.21406,704
7/17/2014171.75172.86171.50171.98401,394
7/16/2014172.25172.70171.48172.48430,623
7/15/2014172.21172.96171.56172.18409,967
7/14/2014171.65172.25171.08172.14382,256
7/11/2014171.36171.66170.23171.31399,049
7/10/2014170.55171.60170.01171.26575,756
7/9/2014170.68170.99169.53170.55367,849
7/8/2014171.00171.82170.30170.52506,721
7/7/2014171.01171.68170.29170.67401,091
7/3/2014171.55171.55169.76170.87248,935
7/2/2014171.69171.95170.22171.63394,863
7/1/2014171.85172.66170.62172.08496,086
6/30/2014171.29172.12170.32171.35605,987
6/27/2014169.24172.41169.24172.17658,826
6/26/2014169.94170.20169.24169.35492,661
6/25/2014170.53171.34169.36169.70702,536
6/24/2014171.00172.04170.63170.95461,369
6/23/2014172.14172.99171.16171.28529,089
6/20/2014171.73172.37170.76172.121,017,279
6/19/2014170.87172.21170.03171.36555,829
6/18/2014169.48171.24168.56170.86621,340
6/17/2014168.32169.85167.80169.78473,585
6/16/2014169.39170.75168.68168.99478,621
6/13/2014169.38170.01168.22169.53556,672
6/12/2014170.06170.35168.67169.43455,326
6/11/2014169.91170.57169.18169.93648,059
6/10/2014171.00172.21171.00171.60663,084
6/9/2014172.65173.84170.68171.33583,828
6/6/2014174.64175.00172.24172.83423,700
6/5/2014172.11174.78171.74174.60580,612
6/4/2014170.56172.35170.22172.09737,853
6/3/2014172.27172.69170.80171.01494,168
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center