PSA Historical Prices | Public Storage Common Stock Stock

TSX

0.84% TSX Ventures 0.00%

Public Storage (PSA)

-NYSE

167.45 2.25(1.36%) May 17, 4:00PM EDT|After Hours : 167.05 0.40 (0.24%) May 17, 5:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	165.25	167.65	165.25	167.45	779,300	167.45
May 16, 2013	166.59	167.91	164.47	165.20	804,700	165.20
May 15, 2013	164.42	167.27	164.07	167.17	773,900	167.17
May 14, 2013	165.25	166.08	164.42	164.64	460,400	164.64
May 13, 2013	164.07	165.49	163.51	165.35	445,100	165.35
May 10, 2013	167.00	167.11	163.80	164.27	502,000	164.27
May 9, 2013	165.23	166.10	164.34	164.62	494,200	164.62
May 8, 2013	166.91	167.00	165.13	165.53	673,900	165.53
May 7, 2013	167.02	167.22	166.51	166.89	504,200	166.89
May 6, 2013	166.43	167.68	166.00	166.76	471,100	166.76
May 3, 2013	166.70	167.32	166.00	166.48	509,700	166.48
May 2, 2013	165.35	166.70	164.68	165.88	399,300	165.88
May 1, 2013	163.81	165.59	163.81	164.90	555,200	164.90
Apr 30, 2013	161.66	165.33	161.60	165.00	872,700	165.00
Apr 29, 2013	160.44	162.04	159.82	161.99	387,800	161.99
Apr 26, 2013	159.33	160.61	159.05	159.97	375,800	159.97
Apr 25, 2013	159.17	159.60	157.47	159.10	380,200	159.10
Apr 24, 2013	158.95	159.70	158.49	159.42	327,100	159.42
Apr 23, 2013	158.10	159.32	157.61	158.65	324,100	158.65
Apr 22, 2013	158.84	159.22	157.40	157.69	367,300	157.69
Apr 19, 2013	157.01	159.04	156.76	158.80	551,300	158.80
Apr 18, 2013	156.52	156.87	155.65	156.51	397,700	156.51
Apr 17, 2013	155.35	157.01	154.37	156.29	598,400	156.29
Apr 16, 2013	155.54	157.90	154.85	156.29	772,800	156.29
Apr 15, 2013	157.82	158.33	155.01	155.05	726,300	155.05
Apr 12, 2013	158.42	158.64	157.48	158.51	354,300	158.51
Apr 11, 2013	157.44	159.61	156.99	158.56	708,700	158.56
Apr 10, 2013	157.62	158.55	156.77	157.09	394,100	157.09
Apr 9, 2013	156.19	157.36	155.71	157.15	541,100	157.15
Apr 8, 2013	154.96	156.86	154.42	156.73	646,500	156.73
Apr 5, 2013	153.06	155.43	152.91	155.10	500,500	155.10
Apr 4, 2013	152.49	154.54	151.94	154.38	611,200	154.38
Apr 3, 2013	153.38	153.72	151.83	152.22	595,000	152.22
Apr 2, 2013	152.88	153.43	152.36	152.92	579,700	152.92
Apr 1, 2013	152.18	152.46	151.11	152.39	400,500	152.39
Mar 28, 2013	151.47	152.44	150.90	152.32	484,400	152.32
Mar 27, 2013	150.52	151.38	150.31	151.20	366,400	151.20
Mar 26, 2013	150.84	151.99	150.64	151.45	375,400	151.45
Mar 25, 2013	151.14	151.73	149.94	150.25	490,000	150.25
Mar 22, 2013	151.00	151.50	150.07	150.71	593,200	150.71
Mar 21, 2013	150.64	152.52	150.33	150.77	653,800	150.77
Mar 20, 2013	150.08	151.18	149.55	151.09	529,200	151.09
Mar 19, 2013	148.66	150.50	148.28	149.85	960,400	149.85
Mar 18, 2013	147.73	148.75	147.50	148.39	860,400	148.39
Mar 15, 2013	147.11	148.32	146.45	148.25	1,713,000	148.25
Mar 14, 2013	146.83	147.59	146.79	147.25	776,900	147.25
Mar 13, 2013	147.03	147.21	146.12	146.68	767,100	146.68
Mar 12, 2013	148.89	149.20	146.93	147.00	975,100	147.00
Mar 11, 2013	149.13	149.68	148.75	148.91	602,900	148.91
2013-03-11	1.25 Dividend
Mar 8, 2013	150.56	150.72	148.77	150.47	749,800	149.22
Mar 7, 2013	152.50	152.77	150.25	150.46	899,900	149.21
Mar 6, 2013	154.32	154.62	152.17	152.59	434,300	151.32
Mar 5, 2013	153.15	154.18	152.65	153.98	494,900	152.70
Mar 4, 2013	151.70	153.39	151.70	152.75	579,400	151.48
Mar 1, 2013	150.94	152.31	150.43	151.95	428,700	150.69
Feb 28, 2013	152.18	152.74	150.99	151.21	1,259,100	149.95
Feb 27, 2013	150.91	153.04	150.61	151.84	514,000	150.58
Feb 26, 2013	150.76	151.40	149.79	151.14	562,800	149.88
Feb 25, 2013	152.89	153.12	149.98	149.98	461,600	148.73
Feb 22, 2013	152.57	153.85	152.02	152.41	531,000	151.14
Feb 21, 2013	152.56	152.74	151.21	152.01	642,600	150.75
Feb 20, 2013	152.39	154.36	152.39	152.46	634,800	151.19
Feb 19, 2013	150.86	152.75	150.86	152.72	694,200	151.45
Feb 15, 2013	152.83	152.83	150.00	151.26	1,676,000	150.00
Feb 14, 2013	155.66	155.89	154.10	154.20	889,800	152.92
Feb 13, 2013	157.22	157.33	155.54	156.08	737,000	154.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On PSA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Public Storage (PSA)