$222.94 -1.01 (%) Public Storage - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/2016225.00225.23222.68222.94649,085
9/26/2016221.86224.79221.57223.95600,089
9/23/2016219.85223.04218.11222.12623,756
9/22/2016217.91222.66217.91221.80886,525
9/21/2016216.61218.09212.69217.53794,897
9/20/2016215.98218.10214.93216.84850,683
9/19/2016214.93216.65214.59216.071,036,556
9/16/2016214.15216.12213.92214.961,266,549
9/15/2016214.71215.50213.49214.80915,459
9/14/2016214.93216.37214.51215.10812,616
9/13/2016217.30218.78214.72214.751,183,834
9/12/2016216.76220.33215.77219.001,260,891
9/9/2016221.75223.14218.39218.581,017,636
9/8/2016225.10225.36222.53223.001,401,202
9/7/2016224.31226.53223.45225.93728,383
9/6/2016226.66226.66221.50224.371,208,671
9/2/2016226.10229.19224.57226.79665,332
9/1/2016224.25228.13223.43226.11770,250
8/31/2016223.65226.08222.36223.941,004,173
8/30/2016225.94226.12221.82223.77729,690
8/29/2016224.59226.34223.90225.74629,521
8/26/2016225.82227.27221.51224.00655,626
8/25/2016224.44228.16224.35225.74688,894
8/24/2016226.49226.50223.08223.93757,877
8/23/2016227.52227.68226.22226.51683,598
8/22/2016224.87227.06224.03226.78786,065
8/19/2016225.96226.67222.82224.031,224,271
8/18/2016227.89228.00225.31226.74545,415
8/17/2016228.12228.90226.21227.90645,415
8/16/2016228.21228.80226.55227.54544,150
8/15/2016230.42230.80228.35229.09686,950
8/12/2016230.85233.39229.56230.17525,648
8/11/2016231.29232.96229.00230.83833,148
8/10/2016231.48232.82231.10232.27847,694
8/9/2016230.22232.63228.50231.84731,770
8/8/2016232.50234.09230.14230.50816,622
8/5/2016230.79234.61229.11232.76964,576
8/4/2016233.56233.56228.94230.551,145,384
8/3/2016234.63234.63231.19233.451,073,385
8/2/2016237.61237.96233.63234.35900,475
8/1/2016238.78239.30236.30238.97933,340
7/29/2016238.51243.94238.06238.921,365,076
7/28/2016244.75244.75236.30238.621,647,035
7/27/2016250.23250.23245.70248.18914,738
7/26/2016251.66252.21249.27250.43593,604
7/25/2016254.44255.17249.90251.96417,470
7/22/2016251.77255.21251.13253.74636,839
7/21/2016251.70251.79249.75251.65663,272
7/20/2016252.26252.47250.77251.92379,549
7/19/2016251.66252.18248.96252.14714,653
7/18/2016252.28252.60250.23251.25716,733
7/15/2016254.07254.42250.39251.62662,240
7/14/2016257.39257.39252.07254.07636,617
7/13/2016256.55257.03254.83256.45672,622
7/12/2016256.49257.70253.03255.80625,801
7/11/2016258.12258.69254.63256.56652,307
7/8/2016254.69257.71253.77257.34912,756
7/7/2016257.39257.39252.35253.78703,260
7/6/2016259.33260.83257.31258.13946,161
7/5/2016253.71260.00253.71259.741,009,016
7/1/2016256.54256.98251.75253.84656,735
6/30/2016254.34255.73251.67255.59880,080
6/29/2016254.06256.80252.81254.01696,422
6/28/2016251.00254.19250.15253.14970,868
6/27/2016240.59251.32240.48250.211,465,079
6/24/2016234.98245.40234.98241.321,362,646
6/23/2016241.80243.87240.22241.00894,760
6/22/2016241.08241.24238.05240.13866,505
6/21/2016242.36243.40241.06241.12735,220
6/20/2016242.71245.13240.58240.95953,133
6/17/2016244.03244.22239.10241.341,166,569
6/16/2016242.76246.96242.20244.331,038,430
6/15/2016239.98244.74238.21243.431,282,783
6/14/2016240.50241.02238.01238.121,081,799
6/13/2016240.57242.99240.13240.35919,169
6/10/2016244.00244.59240.64241.791,837,530
6/9/2016250.35252.78244.38245.431,524,698
6/8/2016255.08256.92246.03252.001,502,931
6/7/2016257.14259.24255.47255.69846,107
6/6/2016260.51262.74256.31257.41714,590
6/3/2016258.28261.50258.28260.26759,036
6/2/2016255.56258.03254.26257.98603,713
6/1/2016253.03257.13252.30256.79696,147
5/31/2016255.55256.16251.91253.711,306,000
5/27/2016254.11256.45254.11255.23373,759
5/26/2016253.04255.37252.00254.14488,926
5/25/2016254.38254.92251.45253.34625,322
5/24/2016252.44255.95252.44254.39680,366
5/23/2016252.68253.56251.09251.87508,569
5/20/2016251.33253.35249.98252.38784,853
5/19/2016251.25252.94248.56249.801,183,670
5/18/2016257.37258.09250.86253.821,076,066
5/17/2016264.99265.63257.54258.24826,907
5/16/2016261.90265.82261.45264.97428,176
5/13/2016265.06265.06261.72261.89500,725
5/12/2016260.34265.74257.41264.69830,990
5/11/2016265.26265.28257.11259.28568,754
5/10/2016266.15267.34263.10264.94632,088
5/9/2016263.75265.45262.56264.78734,495
5/6/2016260.29264.10259.33263.31743,717
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center