$244.81 -4.20 (%) Public Storage - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
4/29/2016247.62248.32241.77244.81883,875
4/28/2016247.62251.62247.45249.01801,236
4/27/2016254.16254.38246.00248.211,244,215
4/26/2016259.00259.34255.01256.81919,062
4/25/2016254.53258.69253.12258.49745,012
4/22/2016255.80257.16253.55256.94784,992
4/21/2016263.19263.92254.86255.09968,285
4/20/2016263.91264.85261.18262.79912,130
4/19/2016272.91272.91262.96263.48921,637
4/18/2016267.79272.74267.13272.60576,282
4/15/2016267.56268.76266.27267.94987,304
4/14/2016271.01272.13265.99267.15625,316
4/13/2016277.54277.60270.22271.91631,281
4/12/2016273.00276.84272.07276.16604,059
4/11/2016274.84275.06271.77272.25383,048
4/8/2016274.25275.79273.14274.05450,534
4/7/2016273.52274.64271.57273.83678,144
4/6/2016273.85274.08270.36273.73549,426
4/5/2016275.13276.80272.91273.85524,554
4/4/2016275.40277.06273.78276.27575,830
4/1/2016275.61276.77273.36275.52710,136
3/31/2016273.92276.83273.40275.83623,248
3/30/2016275.00275.10272.66273.21548,025
3/29/2016270.01274.64268.81274.51680,121
3/28/2016267.28271.40267.28269.86473,699
3/24/2016263.79267.12263.43266.68568,495
3/23/2016264.35267.17263.18265.20605,584
3/22/2016263.12265.66262.14263.90575,664
3/21/2016268.05271.00263.83264.26753,061
3/18/2016270.10271.81267.59269.451,100,946
3/17/2016267.28270.68266.72269.75603,707
3/16/2016262.42268.63260.85268.03819,209
3/15/2016258.92264.33258.25263.51739,936
3/14/2016255.32260.22254.99259.71932,505
3/11/2016252.19257.12251.62256.82679,675
3/10/2016250.91253.32247.89250.00737,349
3/9/2016249.64251.53248.85249.89512,437
3/8/2016250.41253.02248.40248.92751,772
3/7/2016249.57250.65247.67250.57561,168
3/4/2016252.83253.35248.35249.95824,413
3/3/2016256.00256.97250.02253.21587,928
3/2/2016254.90256.78254.46256.17556,364
3/1/2016249.73255.00249.73254.90741,430
2/29/2016254.00254.94249.29249.49953,735
2/26/2016254.76256.00253.31254.04907,350
2/25/2016251.25255.25250.26255.10755,995
2/24/2016252.46254.44247.85249.92589,857
2/23/2016253.68256.79253.11253.72521,240
2/22/2016253.33254.95251.72253.64520,590
2/19/2016246.29254.32244.06251.971,084,815
2/18/2016245.50247.79244.59246.72528,307
2/17/2016242.96249.45242.35246.111,093,935
2/16/2016236.22239.37234.06238.18838,364
2/12/2016237.17237.51229.84233.611,040,665
2/11/2016234.72236.92230.94234.831,388,060
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center