$195.95 -1.19 (%) Public Storage - NYSE

Apr. 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
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
2/6/2015206.12206.17202.96204.471,871,625
2/5/2015202.72206.81202.57206.76639,525
2/4/2015202.06203.30200.51202.66679,587
2/3/2015201.87203.06200.06203.03663,243
2/2/2015201.01202.13197.82201.75628,557
1/30/2015203.38203.87200.74200.841,259,767
1/29/2015202.66204.41201.59204.19333,298
1/28/2015205.50206.92202.68202.76467,964
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center