Public Storage $174.66

up +0.81


29/8/2014 01:56 PM  |  NYSE : PSA  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSA historical data

Date Open High Low Close Volume
8/28/2014173.37174.24173.37173.85342,740
8/27/2014173.73174.28173.13173.87250,775
8/26/2014174.80174.95173.33173.55402,679
8/25/2014175.73175.73173.59173.99460,391
8/22/2014176.45176.49174.27174.94423,927
8/21/2014177.89178.26176.63176.68334,584
8/20/2014176.54177.81175.50177.24521,482
8/19/2014175.78177.16175.52176.47307,745
8/18/2014176.07176.14175.16175.72491,949
8/15/2014175.95176.59174.04175.01501,334
8/14/2014176.59176.89174.44175.46602,138
8/13/2014174.40176.42173.98175.72447,036
8/12/2014173.93175.39173.51173.84497,385
8/11/2014172.82174.44172.82173.70452,859
8/8/2014172.89173.52171.58173.32474,704
8/7/2014172.93173.85172.01172.29428,594
8/6/2014171.16173.82171.10172.80732,184
8/5/2014172.00172.81170.84171.12546,686
8/4/2014172.65173.27171.19172.74418,168
8/1/2014171.82173.42171.61172.70653,827
7/31/2014174.56174.77171.29171.61966,862
7/30/2014174.44175.85173.93175.26510,263
7/29/2014175.31175.78174.29174.52415,931
7/28/2014174.22175.86173.84175.49467,832
7/25/2014174.55175.73173.58173.67484,520
7/24/2014174.47175.26173.98175.15768,142
7/23/2014173.11174.83173.11174.00477,214
7/22/2014173.29173.99172.94173.14483,075
7/21/2014172.82173.77172.48172.90416,963
7/18/2014172.51173.32171.79173.21406,704
7/17/2014171.75172.86171.50171.98401,394
7/16/2014172.25172.70171.48172.48430,623
7/15/2014172.21172.96171.56172.18409,967
7/14/2014171.65172.25171.08172.14382,256
7/11/2014171.36171.66170.23171.31399,049
7/10/2014170.55171.60170.01171.26575,756
7/9/2014170.68170.99169.53170.55367,849
7/8/2014171.00171.82170.30170.52506,721
7/7/2014171.01171.68170.29170.67401,091
7/3/2014171.55171.55169.76170.87248,935
7/2/2014171.69171.95170.22171.63394,863
7/1/2014171.85172.66170.62172.08496,086
6/30/2014171.29172.12170.32171.35605,987
6/27/2014169.24172.41169.24172.17658,826
6/26/2014169.94170.20169.24169.35492,661
6/25/2014170.53171.34169.36169.70702,536
6/24/2014171.00172.04170.63170.95461,369
6/23/2014172.14172.99171.16171.28529,089
6/20/2014171.73172.37170.76172.121,017,279
6/19/2014170.87172.21170.03171.36555,829
6/18/2014169.48171.24168.56170.86621,340
6/17/2014168.32169.85167.80169.78473,585
6/16/2014169.39170.75168.68168.99478,621
6/13/2014169.38170.01168.22169.53556,672
6/12/2014170.06170.35168.67169.43455,326
6/11/2014169.91170.57169.18169.93648,059
6/10/2014171.00172.21171.00171.60663,084
6/9/2014172.65173.84170.68171.33583,828
6/6/2014174.64175.00172.24172.83423,700
6/5/2014172.11174.78171.74174.60580,612
6/4/2014170.56172.35170.22172.09737,853
6/3/2014172.27172.69170.80171.01494,168
6/2/2014172.21172.80171.71172.13498,007
5/30/2014170.00172.55169.96172.381,299,146
5/29/2014170.57171.29169.85169.99742,190
5/28/2014172.22172.22170.17170.44653,734
5/27/2014171.69172.49171.39172.39507,147
5/23/2014170.48171.50170.12171.37420,060
5/22/2014170.60171.05169.62169.72469,835
5/21/2014170.87171.51170.11170.32335,526
5/20/2014172.19172.62170.04170.81495,293
5/19/2014171.77172.22170.51171.93444,695
5/16/2014170.27172.47169.62172.37801,729
5/15/2014171.27171.81168.94170.55558,022
5/14/2014170.71171.92169.88171.65670,345
5/13/2014172.04173.65168.29170.43708,694
5/12/2014171.88172.57171.16171.87563,987
5/9/2014171.46172.75170.60171.64463,039
5/8/2014172.33172.85170.19171.50744,460
5/7/2014171.36173.35171.07173.20870,507
5/6/2014171.07171.77170.07170.86575,928
5/5/2014170.19172.00170.08171.93971,375
5/2/2014172.40172.51169.49170.541,231,784
5/1/2014175.27176.49173.30176.19752,091
4/30/2014175.80175.93174.35175.51527,720
4/29/2014176.30176.72175.17175.95644,402
4/28/2014174.27175.61173.54175.60752,348
4/25/2014174.08174.22173.17173.58514,312
4/24/2014173.51174.01172.77174.01383,431
4/23/2014173.47173.47172.28173.31772,717
4/22/2014172.89173.56171.74173.31412,849
4/21/2014172.63173.24171.96173.16680,131
4/17/2014171.52172.41170.76172.28505,401
4/16/2014171.50172.54170.60172.07682,796
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
Trading Center