$197.40 -0.88 (%) Public Storage - NYSE

Feb. 26, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
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
11/6/2014187.11187.79186.24186.57749,672
11/5/2014186.36187.29185.42187.05763,103
11/4/2014186.42187.11185.14186.65527,189
11/3/2014184.32186.71183.40186.57733,406
10/31/2014183.89184.46179.78184.341,012,011
10/30/2014178.41180.46178.33179.78842,391
10/29/2014179.34182.08178.05179.08596,025
10/28/2014179.07179.79178.12179.74478,619
10/27/2014175.95179.07175.52179.05741,686
10/24/2014176.33177.12175.08175.97840,537
10/23/2014177.01177.78175.83176.72894,657
10/22/2014176.22176.87175.33176.21674,876
10/21/2014173.92175.41172.73175.29612,451
10/20/2014171.51173.21171.00173.15573,287
10/17/2014170.78172.12169.04171.52742,886
10/16/2014168.43170.44167.72169.90862,928
10/15/2014169.62170.96167.95169.881,047,135
10/14/2014168.23171.70168.04170.80806,543
10/13/2014168.53170.21168.00168.31682,416
10/10/2014170.03170.51168.41168.51584,109
10/9/2014169.62170.93169.09169.49641,454
10/8/2014165.91169.37165.48169.37653,152
10/7/2014167.00167.15165.53165.55431,948
10/6/2014167.69168.59166.83166.86550,903
10/3/2014166.69168.08165.58167.60543,352
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center