$234.83 -1.04 (%) Public Storage - NYSE

Feb. 11, 2016 | 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
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
1/5/2016244.80252.27244.36251.27775,995
1/4/2016243.92246.48242.15244.371,220,865
12/31/2015250.50250.84247.66247.70517,948
12/30/2015252.19252.45249.91250.46517,057
12/29/2015252.73253.93251.13252.21689,809
12/28/2015247.80251.80247.02251.17509,596
12/24/2015249.17249.53247.38248.25310,759
12/23/2015248.88249.95246.74248.63819,535
12/22/2015251.70252.86248.21248.491,020,561
12/21/2015250.51251.46249.25250.64722,733
12/18/2015247.02249.74245.66248.741,734,949
12/17/2015248.38249.88246.69247.56901,136
12/16/2015247.91250.72247.21249.841,051,711
12/15/2015250.85251.74246.66246.81953,730
12/14/2015241.71249.56241.71249.091,148,521
12/11/2015239.00242.09237.82241.97913,793
12/10/2015243.18244.33240.64240.90755,583
12/9/2015246.82246.82242.02242.76830,317
12/8/2015242.87246.75240.91246.201,302,578
12/7/2015242.49243.87241.56243.15684,447
12/4/2015238.16242.86238.16241.901,056,779
12/3/2015239.38242.07235.42236.831,246,444
12/2/2015242.00244.19239.95240.15818,944
12/1/2015241.90243.14240.45243.11687,966
11/30/2015241.38242.59238.75240.061,175,715
11/27/2015239.12242.58239.01240.80291,883
11/25/2015238.00240.74238.00239.34573,453
11/24/2015236.14238.15235.24237.83761,654
11/23/2015236.95238.00236.31237.04459,454
11/20/2015235.65237.55235.00236.68789,768
11/19/2015233.08235.00232.56234.31641,578
11/18/2015232.73233.75229.25232.73591,384
11/17/2015229.33232.93228.93231.41503,778
11/16/2015226.26229.33225.85229.33553,065
11/13/2015228.21230.00225.65226.26666,946
11/12/2015228.62230.12227.46228.43507,238
11/11/2015228.46230.38228.46228.84498,409
11/10/2015227.30229.99226.69229.37680,290
11/9/2015226.80227.88222.70227.11816,152
11/6/2015229.36231.31225.07227.15773,003
11/5/2015231.03232.25230.45232.10461,053
11/4/2015233.68234.21230.90231.65493,982
11/3/2015234.63235.22230.87233.66788,133
11/2/2015229.29235.33228.57235.26920,087
10/30/2015229.64229.77227.20229.461,062,490
10/29/2015228.48230.02226.73228.90815,533
10/28/2015233.09233.72227.18231.60807,934
10/27/2015230.25232.99229.89232.94610,375
10/26/2015230.62231.57228.77230.61472,475
10/23/2015229.50231.30228.38229.90616,846
10/22/2015228.87231.14227.90230.03685,603
10/21/2015228.12228.98227.13227.43567,497
10/20/2015225.88227.99225.12227.14589,423
10/19/2015221.37225.92221.37225.92642,724
10/16/2015220.75222.20219.96221.31528,238
10/15/2015217.92219.57217.25219.57457,926
10/14/2015217.64218.55216.39217.05665,454
10/13/2015218.17219.46216.13217.06416,200
10/12/2015217.32219.98217.32219.27423,425
10/9/2015218.92218.92215.64217.18670,538
10/8/2015217.02218.94215.39218.76549,532
10/7/2015217.33218.91214.99217.09896,499
10/6/2015220.08220.51216.71217.15474,886
10/5/2015217.51220.36216.22220.11673,322
10/2/2015213.23216.39210.87216.21627,580
10/1/2015212.72214.07211.04213.95589,982
9/30/2015211.06212.11209.52211.63706,118
9/29/2015206.97209.82206.64209.26881,736
9/28/2015209.05209.33205.82207.17642,235
9/25/2015206.25210.26205.67209.26606,269
9/24/2015208.50208.97204.63205.66645,987
9/23/2015207.18209.22206.37208.40643,993
9/22/2015209.27209.77206.56207.24448,755
9/21/2015207.34210.10206.38209.52485,555
9/18/2015205.42210.75205.04206.971,148,350
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center