Public Storage $174.52

down -0.97


29/7/2014 04:05 PM  |  NYSE : PSA  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
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
6/2/2014172.21172.80171.71172.13498,007
5/30/2014170.00172.55169.96172.381,299,146
5/29/2014170.57171.29169.85169.99742,190
5/28/2014172.22172.22170.17170.44653,734
5/27/2014171.69172.49171.39172.39507,147
5/23/2014170.48171.50170.12171.37420,060
5/22/2014170.60171.05169.62169.72469,835
5/21/2014170.87171.51170.11170.32335,526
5/20/2014172.19172.62170.04170.81495,293
5/19/2014171.77172.22170.51171.93444,695
5/16/2014170.27172.47169.62172.37801,729
5/15/2014171.27171.81168.94170.55558,022
5/14/2014170.71171.92169.88171.65670,345
5/13/2014172.04173.65168.29170.43708,694
5/12/2014171.88172.57171.16171.87563,987
5/9/2014171.46172.75170.60171.64463,039
5/8/2014172.33172.85170.19171.50744,460
5/7/2014171.36173.35171.07173.20870,507
5/6/2014171.07171.77170.07170.86575,928
5/5/2014170.19172.00170.08171.93971,375
5/2/2014172.40172.51169.49170.541,231,784
5/1/2014175.27176.49173.30176.19752,091
4/30/2014175.80175.93174.35175.51527,720
4/29/2014176.30176.72175.17175.95644,402
4/28/2014174.27175.61173.54175.60752,348
4/25/2014174.08174.22173.17173.58514,312
4/24/2014173.51174.01172.77174.01383,431
4/23/2014173.47173.47172.28173.31772,717
4/22/2014172.89173.56171.74173.31412,849
4/21/2014172.63173.24171.96173.16680,131
4/17/2014171.52172.41170.76172.28505,401
4/16/2014171.50172.54170.60172.07682,796
4/15/2014169.75171.26169.18170.90784,127
4/14/2014169.49169.71168.21169.48692,320
4/11/2014168.41170.42168.40168.48682,671
4/10/2014170.61171.36169.08169.32733,986
4/9/2014171.33171.36169.09170.13547,892
4/8/2014169.63171.46168.81171.37620,571
4/7/2014169.61170.93168.90169.78605,109
4/4/2014170.34170.44168.98169.55506,200
4/3/2014169.84169.84168.58169.32443,047
4/2/2014169.10170.13168.49169.95545,134
4/1/2014168.69169.61167.41169.49606,813
3/31/2014168.59169.55167.46168.49662,960
3/28/2014168.06169.26167.61168.03507,669
3/27/2014167.66168.01166.32167.59672,808
3/26/2014169.15169.77167.11167.83775,349
3/25/2014168.53169.19167.35168.88773,952
3/24/2014169.20169.36167.52167.90666,984
3/21/2014169.06170.00167.60169.361,454,488
3/20/2014166.49167.63164.65167.59667,491
3/19/2014168.74169.60165.91166.89896,598
3/18/2014167.96170.00167.17168.36619,430
3/17/2014169.50169.67167.66168.10687,568
3/14/2014166.43168.62166.43168.17989,977
3/13/2014167.25167.69166.00167.15745,229
3/12/2014165.93167.01165.85166.80617,072
3/11/2014168.00168.18166.91167.81620,207
3/10/2014167.58167.83166.06167.03665,491
3/7/2014168.82168.82166.66167.55818,689
Trading Center