$204.47 -0.20 (%) Public Storage - NYSE

Jan. 28, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
1/27/2015203.64206.14203.08204.67443,017
1/26/2015202.73204.51201.54204.39516,031
1/23/2015204.08206.16202.17202.75536,572
1/22/2015201.46205.45201.05205.22767,957
1/21/2015201.72202.09200.18201.01559,309
1/20/2015203.36203.78201.82202.58555,231
1/16/2015199.82202.65198.56202.25609,581
1/15/2015199.28201.14198.55199.44720,885
1/14/2015197.98199.48197.01198.82608,386
1/13/2015198.75200.40198.20198.92769,870
1/12/2015198.52199.28197.93198.15404,385
1/9/2015198.40198.77195.63198.50611,933
1/8/2015195.82198.56194.71197.90893,929
1/7/2015191.80195.53190.67195.24734,201
1/6/2015189.79191.80189.19191.32642,780
1/5/2015186.82188.91186.17188.11481,883
1/2/2015185.35187.63185.05187.23415,403
12/31/2014188.76189.71184.66184.85525,031
12/30/2014189.34190.00188.29188.62337,477
12/29/2014187.94189.98187.93189.35397,490
12/26/2014187.44188.98187.21187.96229,542
12/24/2014188.66189.63187.12187.43218,031
12/23/2014188.74189.72188.02188.61472,889
12/22/2014185.60188.68185.31188.50513,437
12/19/2014186.18186.36184.35184.951,209,926
12/18/2014184.47185.41182.56185.34705,426
12/17/2014179.87182.87178.93182.87972,587
12/16/2014179.97180.50178.42178.85706,193
12/15/2014182.53183.21179.51180.07736,696
12/12/2014183.83185.24182.06182.14618,159
12/11/2014185.17185.74184.00184.47453,066
12/10/2014185.43186.99184.49185.66686,609
12/9/2014184.19186.30184.10185.91443,531
12/8/2014184.58186.53184.58185.53514,633
12/5/2014185.01185.45183.41184.56483,332
12/4/2014184.89186.00183.91185.50561,616
12/3/2014185.89186.71184.74186.13567,951
12/2/2014186.56186.56185.11185.98669,916
12/1/2014186.97188.23185.97186.26604,855
11/28/2014187.42190.19187.22187.63437,245
11/26/2014185.70187.16185.09186.63529,820
11/25/2014185.38185.90184.93185.401,119,436
11/24/2014186.20187.00185.14185.18442,907
11/21/2014185.54185.75184.39185.48653,248
11/20/2014183.85184.41183.20183.98531,118
11/19/2014186.46186.95183.74183.92727,427
11/19/201450.0450.0450.0450.041,148
11/18/2014186.57187.53185.90186.46450,793
11/17/2014185.76187.20185.34186.20378,514
11/14/2014186.55187.87185.16185.62388,066
11/13/2014186.62187.65185.98187.04530,417
11/12/2014187.36188.00185.80185.96509,476
11/11/2014187.87188.36186.79187.35527,634
11/10/2014186.13188.12185.77188.12484,818
11/7/2014186.82187.15185.14186.29718,550
11/6/2014187.11187.79186.24186.57749,672
11/5/2014186.36187.29185.42187.05763,103
11/4/2014186.42187.11185.14186.65527,189
11/3/2014184.32186.71183.40186.57733,406
10/31/2014183.89184.46179.78184.341,012,011
10/30/2014178.41180.46178.33179.78842,391
10/29/2014179.34182.08178.05179.08596,025
10/28/2014179.07179.79178.12179.74478,619
10/27/2014175.95179.07175.52179.05741,686
10/24/2014176.33177.12175.08175.97840,537
10/23/2014177.01177.78175.83176.72894,657
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center