$255.23 +1.09 (%) Public Storage - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
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
5/5/2016256.52260.75255.15260.06788,071
5/4/2016252.30259.96251.84257.481,081,856
5/3/2016251.81255.87251.07253.25915,501
5/2/2016245.24253.66245.00252.57998,070
4/29/2016247.62248.32241.77244.81883,875
4/28/2016247.62251.62247.45249.01801,236
4/27/2016254.16254.38246.00248.211,244,215
4/26/2016259.00259.34255.01256.81919,062
4/25/2016254.53258.69253.12258.49745,012
4/22/2016255.80257.16253.55256.94784,992
4/21/2016263.19263.92254.86255.09968,285
4/20/2016263.91264.85261.18262.79912,130
4/19/2016272.91272.91262.96263.48921,637
4/18/2016267.79272.74267.13272.60576,282
4/15/2016267.56268.76266.27267.94987,304
4/14/2016271.01272.13265.99267.15625,316
4/13/2016277.54277.60270.22271.91631,281
4/12/2016273.00276.84272.07276.16604,059
4/11/2016274.84275.06271.77272.25383,048
4/8/2016274.25275.79273.14274.05450,534
4/7/2016273.52274.64271.57273.83678,144
4/6/2016273.85274.08270.36273.73549,426
4/5/2016275.13276.80272.91273.85524,554
4/4/2016275.40277.06273.78276.27575,830
4/1/2016275.61276.77273.36275.52710,136
3/31/2016273.92276.83273.40275.83623,248
3/30/2016275.00275.10272.66273.21548,025
3/29/2016270.01274.64268.81274.51680,121
3/28/2016267.28271.40267.28269.86473,699
3/24/2016263.79267.12263.43266.68568,495
3/23/2016264.35267.17263.18265.20605,584
3/22/2016263.12265.66262.14263.90575,664
3/21/2016268.05271.00263.83264.26753,061
3/18/2016270.10271.81267.59269.451,100,946
3/17/2016267.28270.68266.72269.75603,707
3/16/2016262.42268.63260.85268.03819,209
3/15/2016258.92264.33258.25263.51739,936
3/14/2016255.32260.22254.99259.71932,505
3/11/2016252.19257.12251.62256.82679,675
3/10/2016250.91253.32247.89250.00737,349
3/9/2016249.64251.53248.85249.89512,437
3/8/2016250.41253.02248.40248.92751,772
3/7/2016249.57250.65247.67250.57561,168
3/4/2016252.83253.35248.35249.95824,413
3/3/2016256.00256.97250.02253.21587,928
3/2/2016254.90256.78254.46256.17556,364
3/1/2016249.73255.00249.73254.90741,430
2/29/2016254.00254.94249.29249.49953,735
2/26/2016254.76256.00253.31254.04907,350
2/25/2016251.25255.25250.26255.10755,995
2/24/2016252.46254.44247.85249.92589,857
2/23/2016253.68256.79253.11253.72521,240
2/22/2016253.33254.95251.72253.64520,590
2/19/2016246.29254.32244.06251.971,084,815
2/18/2016245.50247.79244.59246.72528,307
2/17/2016242.96249.45242.35246.111,093,935
2/16/2016236.22239.37234.06238.18838,364
2/12/2016237.17237.51229.84233.611,040,665
2/11/2016234.72236.92230.94234.831,388,060
2/10/2016235.32238.91234.62235.87856,338
2/9/2016228.12235.33225.95232.921,061,029
2/8/2016235.00235.96224.71228.981,418,203
2/5/2016245.75245.75236.73237.131,188,592
2/4/2016252.71252.84245.60246.22930,467
2/3/2016256.24257.98250.14253.11708,787
2/2/2016254.04256.12251.85255.22774,567
2/1/2016253.14256.46251.63254.08676,196
1/29/2016251.79255.97249.07253.56978,899
1/28/2016248.91252.53247.48249.06736,818
1/27/2016253.02253.92246.97248.18979,656
1/26/2016246.85253.54246.38253.47983,648
1/25/2016247.98251.49246.38247.51918,042
1/22/2016242.79249.22242.60247.73778,489
1/21/2016241.21244.67240.13241.06748,737
1/20/2016248.74249.91239.51240.291,336,457
1/19/2016250.12252.78247.82250.44901,615
1/15/2016247.74253.38246.30248.551,273,939
1/14/2016249.77251.66246.43249.731,070,375
1/13/2016250.49254.66248.91249.35849,417
1/12/2016250.12251.27248.00250.17856,033
1/11/2016248.20251.47248.09249.67818,528
1/8/2016250.20251.39246.80247.23600,602
1/7/2016248.48251.88248.39249.05633,728
1/6/2016250.00253.80249.64251.67589,834
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center