$206.16 -1.85 (%) Public Storage - NYSE

Aug. 28, 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
8/28/2015207.72207.92205.58206.16979,076
8/27/2015204.22210.87203.31208.01876,687
8/26/2015200.26203.68198.35203.20783,226
8/25/2015207.23211.10196.61196.961,016,986
8/24/2015206.00210.00201.09202.211,494,684
8/21/2015214.82215.74212.50212.51784,672
8/20/2015215.80217.38215.04215.31515,348
8/19/2015215.66217.99215.11216.86553,671
8/18/2015215.35217.06214.80216.85537,769
8/17/2015213.99215.46213.04215.35369,030
8/14/2015212.21213.97210.85213.73465,889
8/13/2015210.07213.34209.29212.55739,309
8/12/2015208.65210.59208.27210.53494,103
8/11/2015207.24210.50207.24209.10548,344
8/10/2015210.00210.94206.86207.45494,495
8/7/2015207.97209.57207.20208.81574,310
8/6/2015205.63207.75204.49207.49528,309
8/5/2015206.36206.92205.09205.63595,877
8/4/2015201.92207.34201.55205.38466,302
8/3/2015205.18206.21204.79205.52496,173
7/31/2015204.25206.73203.40205.18618,932
7/30/2015203.00203.43200.32203.02561,864
7/29/2015203.29203.33201.93202.93689,904
7/28/2015203.24203.91202.10203.41436,751
7/27/2015201.82203.56201.45202.92504,619
7/24/2015200.90203.04200.29201.93435,074
7/23/2015201.15202.08199.53201.10572,561
7/22/2015200.89202.06200.86201.49679,621
7/21/2015200.46201.51199.61200.83660,690
7/20/2015198.40200.75197.31200.14426,426
7/17/2015199.49199.67197.49198.40464,333
7/16/2015199.34200.58199.05200.19427,718
7/15/2015197.09199.32196.01198.75445,522
7/14/2015197.09198.13196.01197.68546,790
7/13/2015197.25198.83195.46196.70681,188
7/10/2015194.61197.75193.90196.13718,825
7/9/2015194.39195.29193.17193.73611,327
7/8/2015191.81194.52191.02193.28799,703
7/7/2015189.10193.07188.38192.68908,608
7/6/2015186.33188.48185.99188.38567,584
7/2/2015188.80189.69186.77187.24604,868
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
  • 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!