Public Storage $172.07

up +1.17


16/4/2014 06:40 PM  |  NYSE : PSA  
Industries : Real Estate / Reit - Industrial
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
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
3/21/2014169.06170.00167.60169.361,454,490
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
3/6/2014171.09171.42169.20169.33751,566
3/5/2014170.75172.11170.00171.17733,249
3/4/2014168.69171.05168.69170.89617,727
3/3/2014168.20168.98166.97168.69759,816
2/28/2014166.73169.60166.73169.001,315,870
2/27/2014167.24168.43165.79166.54680,124
2/26/2014166.44168.68165.85167.11929,244
2/25/2014166.75168.74166.60167.66776,008
2/24/2014166.57167.82166.57166.70868,837
2/21/2014166.54167.49164.52166.441,213,060
2/20/2014166.72167.73165.61166.71686,115
2/19/2014166.87167.87166.03166.45642,718
2/18/2014165.41167.03164.82166.91711,457
2/14/2014164.19166.10164.07165.75464,953
2/13/2014162.90165.19162.29164.52614,665
2/12/2014163.67163.68162.00163.51543,239
2/11/2014161.62164.81161.25163.38733,241
2/10/2014160.20162.36159.70162.05734,337
2/7/2014158.83160.35158.12160.25876,309
2/6/2014157.89158.52157.26158.41848,522
2/5/2014158.09158.77157.24157.90745,127
2/4/2014156.63158.81155.61158.57981,412
2/3/2014157.35157.41155.00155.86802,507
1/31/2014155.52158.73155.09157.59984,345
1/30/2014155.33157.90155.33156.81638,732
1/29/2014153.29155.36153.01154.51714,959
1/28/2014153.09155.23153.09154.73753,993
1/27/2014152.58153.63151.84152.63693,233
1/24/2014153.99153.99152.15152.42666,713
1/23/2014154.28155.36153.61154.46640,510
1/22/2014155.10156.33154.03155.32649,298
1/21/2014155.89157.41154.51155.03843,945
1/17/2014156.23156.34154.78154.97541,441
1/16/2014155.19156.26155.05156.01487,639
1/15/2014155.67156.10154.67155.04854,866
1/14/2014155.22156.71154.22155.73713,503
1/13/2014153.52155.10153.52153.96594,749
1/10/2014153.04154.60153.04154.26644,426
1/9/2014151.49153.11150.31153.05978,827
1/8/2014150.02150.66148.75150.13655,947
1/7/2014150.03151.49149.55149.86633,078
1/6/2014150.70151.00149.11150.03398,122
1/3/2014149.12150.71148.34150.11517,915
1/2/2014150.49150.49148.04148.95665,493
12/31/2013151.74151.94150.08150.52794,422
12/30/2013151.37152.67150.91151.57403,500
12/27/2013151.64152.26150.54151.12361,809
12/26/2013151.70152.44150.74151.15311,120
12/24/2013151.47151.74151.00151.60291,508
12/23/2013152.33153.31151.40151.55620,662
12/20/2013151.16151.92151.00151.82806,021
12/19/2013151.47151.63150.37151.16652,608
12/18/2013149.31152.40147.14152.151,036,310
12/17/2013149.34150.29148.25149.52870,392
12/16/2013150.69151.59149.48151.01917,212
12/13/2013150.09152.07149.38149.54749,682
12/12/2013150.34151.13149.67149.71835,197
12/11/2013153.61153.64150.47150.551,189,290
12/10/2013155.20155.90154.13154.701,107,590
12/9/2013154.00155.35153.37155.20910,523
12/6/2013152.41154.22151.95154.00859,485
12/5/2013151.94152.53150.57151.15600,724
12/4/2013149.02153.11148.51151.931,057,990
12/3/2013151.64153.04150.23150.42807,346
12/2/2013152.96153.54151.30152.80649,461
11/29/2013154.58155.03152.63152.70289,827
11/27/2013153.22154.42152.40154.19399,911
11/26/2013153.86154.35152.60152.65620,307
11/25/2013155.24155.66153.52153.71517,517
11/22/2013154.82155.12153.54154.86496,095
11/21/2013155.45156.05154.05154.73755,136
11/20/2013156.92157.64153.95154.55743,215
Trading Center