$187.07 +2.70 (%) Public Storage - NYSE

Jul. 1, 2015 | 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
7/1/2015183.36187.09182.08187.07900,886
6/30/2015184.16185.97183.01184.37801,831
6/29/2015185.43186.19182.91182.98761,452
6/26/2015183.77185.65183.07185.45634,462
6/25/2015184.88186.17183.45183.62483,144
6/24/2015186.80187.96184.96184.96493,650
6/23/2015188.09188.74186.39186.68491,472
6/22/2015191.16191.75188.10188.34813,314
6/19/2015192.15192.54190.24191.021,254,898
6/18/2015189.26193.23189.22192.46945,491
6/17/2015187.68189.08185.83188.87777,674
6/16/2015185.60188.15185.38187.64518,785
6/15/2015186.25186.25184.58185.60599,167
6/12/2015186.65187.33185.71186.72419,383
6/11/2015186.21187.53186.02186.87646,695
6/10/2015186.24188.93185.73187.23579,358
6/9/2015187.55188.23185.67185.94596,462
6/8/2015188.20188.69186.94186.94842,763
6/5/2015191.38191.38187.95188.20821,311
6/4/2015192.57193.38191.43191.69724,581
6/3/2015194.61195.02191.91193.02566,174
6/2/2015195.42196.00194.07195.16514,256
6/1/2015193.46196.67193.01196.32668,835
5/29/2015196.03196.50192.75193.541,443,222
5/28/2015196.72196.94194.61195.52417,829
5/27/2015193.84196.51193.54196.18431,065
5/26/2015194.94194.99193.24193.84604,754
5/22/2015194.81196.25193.37195.09495,674
5/21/2015196.00197.06193.91194.85886,899
5/20/2015197.16197.97196.15196.151,030,468
5/19/2015199.08199.30196.90197.15872,491
5/18/2015199.28200.60198.80199.48715,396
5/15/2015197.95200.24197.28200.07670,921
5/14/2015194.24197.55194.12197.38576,278
5/13/2015196.70197.88192.56193.23542,100
5/12/2015194.46197.13192.17196.19660,921
5/11/2015196.49197.10193.50194.161,058,379
5/8/2015193.34197.45193.34196.53761,131
5/7/2015188.42192.72188.14191.81729,585
5/6/2015188.58189.15186.27187.36677,130
5/5/2015190.32190.90186.92187.55730,506
5/4/2015190.57191.79190.41191.15518,310
5/1/2015188.36192.69188.36190.131,029,223
4/30/2015188.25189.34186.40187.91889,627
4/29/2015191.42191.82187.82188.57815,713
4/28/2015192.45193.13191.48192.51384,641
4/27/2015193.81194.78192.72193.18399,210
4/24/2015193.62194.91192.51193.60376,617
4/23/2015192.81193.78191.73193.04493,833
4/22/2015192.22193.04191.75192.81460,085
4/21/2015191.85192.60190.50191.64511,135
4/20/2015190.33191.68189.63191.59872,424
4/17/2015190.87191.44189.27190.07533,689
4/16/2015190.51192.28189.82191.61452,760
4/15/2015192.53193.47190.88190.95472,940
4/14/2015192.13193.50191.36192.07545,635
4/13/2015193.71193.93191.45191.45689,113
4/10/2015195.30196.81193.02193.69452,803
4/9/2015196.88197.57193.49194.13499,007
4/8/2015197.13197.51196.52197.00492,170
4/7/2015199.41199.41196.88197.05438,452
4/6/2015197.98199.93197.54199.37406,023
4/2/2015195.88198.11195.36197.31456,557
4/1/2015197.40198.06194.80195.95532,364
3/31/2015198.85199.78196.76197.14739,728
3/30/2015197.46199.62197.01199.19484,497
3/27/2015196.55197.85195.98197.48606,651
3/26/2015195.68197.72195.39196.58446,973
3/25/2015199.47200.23196.74196.83637,624
3/24/2015201.47202.81199.38199.38699,369
3/23/2015198.82202.69197.70201.561,158,585
3/20/2015195.12199.41194.23199.12983,451
3/19/2015193.83195.38193.26194.24588,098
3/18/2015190.16194.35188.37193.73671,838
3/17/2015190.48191.33189.39190.19496,611
3/16/2015189.14191.53189.14190.77624,901
3/13/2015188.50189.19186.63188.83644,615
3/12/2015185.71188.42185.61188.23776,266
3/11/2015186.45188.22185.20185.861,021,720
3/10/2015187.65188.47186.01186.65876,019
3/9/2015189.01190.79187.93187.96749,451
3/6/2015192.05192.39187.83188.151,066,207
3/5/2015195.22196.82194.04195.60499,303
3/4/2015196.71197.30194.77195.18597,809
3/3/2015197.36197.48195.52196.92473,897
3/2/2015195.95199.67195.95197.55635,791
2/27/2015197.09197.74195.38197.22626,222
2/26/2015198.15198.59196.03196.76452,127
2/25/2015198.17199.84197.41198.28498,627
2/24/2015200.14200.90198.28198.50571,142
2/23/2015200.56201.71199.43201.01611,563
2/20/2015199.87201.71198.79200.18950,271
2/19/2015202.13202.55198.34198.79749,362
2/18/2015203.28203.58200.84203.16508,179
2/17/2015202.75204.09201.96203.13724,490
2/13/2015203.46203.46201.10202.61447,598
2/12/2015202.69204.17201.68203.79459,981
2/11/2015204.18204.92201.81202.83737,581
2/10/2015203.65204.10201.71203.68657,751
2/9/2015204.25204.63202.29202.60781,287
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!