Public Storage (NY: PSA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	118.48	119.28	119.28	119.28	726,807	+0.91(+0.77%)
Aug 28, 2014	118.05	118.64	118.05	118.38	503,346	-0.01(-0.01%)
Aug 27, 2014	118.30	118.64	117.89	118.39	368,286	+0.22(+0.18%)
Aug 26, 2014	119.03	119.13	118.02	118.17	591,372	-0.30(-0.25%)
Aug 25, 2014	119.66	119.66	118.20	118.47	676,127	-0.65(-0.54%)
Aug 22, 2014	120.15	120.18	118.66	119.12	622,576	-1.18(-0.98%)
Aug 21, 2014	121.13	121.38	120.27	120.31	491,368	-0.38(-0.32%)
Aug 20, 2014	120.21	121.08	119.50	120.69	765,845	+0.52(+0.44%)
Aug 19, 2014	119.69	120.63	119.58	120.16	451,952	+0.51(+0.43%)
Aug 18, 2014	119.89	119.94	119.27	119.65	722,473	+0.48(+0.41%)
Aug 15, 2014	119.81	120.14	118.51	119.17	736,256	-0.31(-0.26%)
Aug 14, 2014	120.24	120.45	118.78	119.47	884,296	-0.18(-0.15%)
Aug 13, 2014	118.75	120.13	118.37	119.65	656,514	+1.28(+1.08%)
Aug 12, 2014	118.43	119.43	118.15	118.37	730,457	+0.10(+0.08%)
Aug 11, 2014	117.68	118.78	117.68	118.28	665,066	+0.26(+0.22%)
Aug 08, 2014	117.72	118.15	116.83	118.02	697,147	+0.70(+0.60%)
Aug 07, 2014	117.75	118.38	117.13	117.32	629,430	-0.35(-0.30%)
Aug 06, 2014	116.55	118.36	116.51	117.66	1,075,281	+1.14(+0.98%)
Aug 05, 2014	117.12	117.67	116.33	116.52	802,860	-1.10(-0.94%)
Aug 04, 2014	117.56	117.98	116.57	117.62	606,981	+0.03(+0.02%)
Aug 01, 2014	117.00	118.09	116.85	117.59	960,206	+0.74(+0.63%)
Jul 31, 2014	118.86	119.00	116.64	116.85	1,419,078	-2.49(-2.08%)
Jul 30, 2014	118.78	119.74	118.43	119.34	749,369	+0.50(+0.42%)
Jul 29, 2014	119.37	119.69	118.68	118.83	610,834	-0.66(-0.55%)
Jul 28, 2014	118.63	119.75	118.37	119.50	687,055	+1.24(+1.05%)
Jul 25, 2014	118.86	119.66	118.19	118.26	711,563	-1.01(-0.85%)
Jul 24, 2014	118.80	119.34	118.47	119.26	1,128,089	+0.78(+0.66%)
Jul 23, 2014	117.88	119.05	117.88	118.48	700,729	+0.59(+0.50%)
Jul 22, 2014	118.00	118.47	117.76	117.89	709,441	+0.16(+0.14%)
Jul 21, 2014	117.68	118.32	117.45	117.73	612,349	-0.21(-0.18%)
Jul 18, 2014	117.47	118.02	116.98	117.94	597,283	+0.84(+0.72%)
Jul 17, 2014	116.95	117.70	116.78	117.11	589,485	-0.34(-0.29%)
Jul 16, 2014	117.29	117.59	116.77	117.45	632,385	+0.20(+0.17%)
Jul 15, 2014	117.26	117.77	116.82	117.24	602,075	+0.03(+0.02%)
Jul 14, 2014	116.88	117.29	116.49	117.21	561,379	+0.56(+0.48%)
Jul 11, 2014	116.68	116.89	115.91	116.65	586,041	+0.03(+0.03%)
Jul 10, 2014	116.13	116.85	115.76	116.61	845,552	+0.48(+0.42%)
Jul 09, 2014	116.22	116.43	115.44	116.13	540,221	+0.02(+0.02%)
Jul 08, 2014	116.44	117.00	115.96	116.11	744,167	-0.10(-0.09%)
Jul 07, 2014	116.44	116.90	115.95	116.21	589,040	-0.14(-0.12%)
Jul 03, 2014	116.81	116.35	116.35	116.35	365,533	-0.52(-0.44%)
Jul 02, 2014	116.91	117.08	115.91	116.87	579,893	-0.31(-0.26%)
Jul 01, 2014	117.02	117.57	116.18	117.17	728,549	+0.50(+0.43%)
Jun 30, 2014	116.64	117.20	115.97	116.68	889,949	-0.56(-0.48%)
Jun 27, 2014	115.24	117.40	115.24	117.23	967,548	+1.92(+1.67%)
Jun 26, 2014	115.72	115.89	115.24	115.31	723,519	-0.24(-0.21%)
Jun 25, 2014	116.12	116.67	115.32	115.55	1,031,740	-0.85(-0.73%)
Jun 24, 2014	116.44	117.15	116.19	116.40	677,564	-0.23(-0.19%)
Jun 23, 2014	117.21	117.79	116.55	116.63	777,017	-0.57(-0.49%)
Jun 20, 2014	116.94	117.37	116.27	117.20	1,493,970	+0.52(+0.44%)
Jun 19, 2014	116.35	117.26	115.78	116.68	816,287	+0.34(+0.29%)
Jun 18, 2014	115.40	116.60	114.78	116.34	912,254	+0.74(+0.64%)
Jun 17, 2014	114.61	115.66	114.26	115.61	676,853	+0.54(+0.47%)
Jun 16, 2014	115.34	116.27	114.86	115.07	702,900	-0.37(-0.32%)
Jun 13, 2014	115.33	115.76	114.55	115.44	817,525	+0.07(+0.06%)
Jun 12, 2014	115.80	116.00	114.85	115.37	668,689	-0.34(-0.29%)
Jun 11, 2014	115.70	116.14	115.20	115.71	951,736	-0.18(-0.16%)
Jun 10, 2014	115.49	116.31	115.49	115.89	981,811	-0.83(-0.71%)
Jun 06, 2014	117.95	118.19	116.33	116.72	627,361	-1.19(-1.01%)
Jun 05, 2014	116.24	118.04	115.99	117.92	859,697	+1.69(+1.46%)
Jun 04, 2014	115.19	116.40	114.96	116.22	1,092,520	+0.73(+0.63%)
Jun 03, 2014	116.35	116.63	115.35	115.50	731,702	-0.76(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.