PUBLIC STORAGE $160.60

up +0.54


24/5/2013 11:24 AM  |  NYSE : PSA  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

PSA historical data

Date Open High Low Close Volume
5/23/2013 161.28 162.01 158.99 160.06 10215
5/22/2013 167.20 168.66 162.09 162.99 6886
5/21/2013 167.38 167.91 166.46 167.72 6775
5/20/2013 167.20 167.65 165.96 166.93 4869
5/17/2013 165.25 167.65 165.25 167.45 7793
5/16/2013 166.59 167.91 164.47 165.20 8047
5/15/2013 164.42 167.27 164.07 167.17 7739
5/14/2013 165.25 166.08 164.42 164.64 4604
5/13/2013 164.07 165.49 163.51 165.35 4451
5/10/2013 167.00 167.11 163.80 164.27 5020
5/9/2013 165.23 166.10 164.34 164.62 4942
5/8/2013 166.91 167.00 165.13 165.53 6739
5/7/2013 167.02 167.22 166.51 166.89 5042
5/6/2013 166.43 167.68 166.00 166.76 4711
5/3/2013 166.70 167.32 166.00 166.48 5097
5/2/2013 165.35 166.70 164.68 165.88 3993
5/1/2013 163.81 165.59 163.81 164.90 5552
4/30/2013 161.66 165.33 161.60 165.00 8727
4/29/2013 160.44 162.04 159.82 161.99 3878
4/26/2013 159.33 160.61 159.05 159.97 3758
4/25/2013 159.17 159.60 157.47 159.10 3802
4/24/2013 158.95 159.70 158.49 159.42 3271
4/23/2013 158.10 159.32 157.61 158.65 3241
4/22/2013 158.84 159.22 157.40 157.69 3673
4/19/2013 157.01 159.04 156.76 158.80 5513
4/18/2013 156.52 156.87 155.65 156.51 3977
4/17/2013 155.35 157.01 154.37 156.29 5984
4/16/2013 155.54 157.90 154.85 156.29 7728
4/15/2013 157.82 158.33 155.01 155.05 7263
4/12/2013 158.42 158.64 157.48 158.51 3543
4/11/2013 157.44 159.61 156.99 158.56 7087
4/10/2013 157.62 158.55 156.77 157.09 3941
4/9/2013 156.19 157.36 155.71 157.15 5411
4/8/2013 154.96 156.86 154.42 156.73 6465
4/5/2013 153.06 155.43 152.91 155.10 5005
4/4/2013 152.49 154.54 151.94 154.38 6112
4/3/2013 153.38 153.72 151.83 152.22 5950
4/2/2013 152.88 153.43 152.36 152.92 5797
4/1/2013 152.18 152.46 151.11 152.39 4005
3/28/2013 151.47 152.44 150.90 152.32 4844
3/27/2013 150.52 151.38 150.31 151.20 3664
3/26/2013 150.84 151.99 150.64 151.45 3754
3/25/2013 151.14 151.73 149.94 150.25 4900
3/22/2013 151.00 151.50 150.07 150.71 5932
3/21/2013 150.64 152.52 150.33 150.77 6538
3/20/2013 150.08 151.18 149.55 151.09 5292
3/19/2013 148.66 150.50 148.28 149.85 9604
3/18/2013 147.73 148.75 147.50 148.39 8604
3/15/2013 147.11 148.32 146.45 148.25 17130
3/14/2013 146.83 147.59 146.79 147.25 7769
3/13/2013 147.03 147.21 146.12 146.68 7671
3/12/2013 148.89 149.20 146.93 147.00 9751
3/11/2013 149.13 149.68 148.75 148.91 6029
3/8/2013 150.56 150.72 148.77 150.47 7498
3/7/2013 152.50 152.77 150.25 150.46 8999
3/6/2013 154.32 154.62 152.17 152.59 4343
3/5/2013 153.15 154.18 152.65 153.98 4949
3/4/2013 151.70 153.39 151.70 152.75 5794
3/1/2013 150.94 152.31 150.43 151.95 4287
2/28/2013 152.18 152.74 150.99 151.21 12591
2/27/2013 150.91 153.04 150.61 151.84 5140
2/26/2013 150.76 151.40 149.79 151.14 5628
2/25/2013 152.89 153.12 149.98 149.98 4616
2/22/2013 152.57 153.85 152.02 152.41 5310
2/21/2013 152.56 152.74 151.21 152.01 6426
2/20/2013 152.39 154.36 152.39 152.46 6348
2/19/2013 150.86 152.75 150.86 152.72 6942
2/15/2013 152.83 152.83 150.00 151.26 16760
2/14/2013 155.66 155.89 154.10 154.20 8898
2/13/2013 157.22 157.33 155.54 156.08 7370
2/12/2013 157.04 157.68 156.38 157.13 7945
2/11/2013 157.46 157.95 156.70 156.85 4214
2/8/2013 155.50 157.59 155.50 157.40 3797
2/7/2013 157.26 157.65 155.58 156.04 6382
2/6/2013 156.35 157.69 155.98 157.02 11152
2/5/2013 157.17 157.41 156.23 156.94 7645
2/4/2013 154.85 156.99 154.82 156.39 10888
2/1/2013 154.20 155.87 153.93 155.50 8642
1/31/2013 153.80 154.20 152.87 153.93 9250
1/30/2013 153.71 154.42 152.92 153.82 7032
1/29/2013 153.05 154.38 152.69 154.22 6084
1/28/2013 153.00 153.92 152.18 153.44 6512
1/25/2013 152.00 152.91 151.40 152.70 7035
1/24/2013 151.00 151.87 150.64 151.73 6312
1/23/2013 150.46 151.17 150.23 150.82 5793
1/22/2013 149.88 150.96 149.80 150.92 7251
1/18/2013 149.09 150.41 148.39 150.26 8997
1/17/2013 148.42 148.73 147.78 148.09 5964
1/16/2013 147.23 148.10 146.68 147.96 5858
1/15/2013 146.70 147.87 145.79 147.67 5723
1/14/2013 147.06 147.47 146.05 146.31 7319
1/11/2013 146.75 147.06 145.77 147.05 5151
1/10/2013 145.82 146.29 145.04 146.28 5612
1/9/2013 145.35 145.52 144.69 145.49 4114
1/8/2013 145.88 146.02 144.35 144.96 4460
1/7/2013 145.85 146.63 145.68 145.95 4423
1/4/2013 145.41 146.41 145.17 146.22 4441
1/3/2013 145.99 146.96 145.30 145.55 5686
1/2/2013 146.58 146.58 144.80 146.09 6363
12/31/2012 143.16 145.04 142.90 144.96 4076
Marketplace
Trading Center