|
Public Storage Co - [Ticker: PSA] | | Last Trade | 211.81 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.61 (+1.00%) | Open | 212.55 | High | 216.10 | Low | 211.05 | Volume | 1,086,190 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 206.10 x 300 - 206.17 x 300 | Former Close | 212.42 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | PSA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 229,000 | 22.45 | 22.70 | 22.39 | 22.51 | 00:00:00 | 2000-01-04 | 138,400 | 22.39 | 22.51 | 22.33 | 22.51 | 00:00:00 | 2000-01-05 | 236,300 | 22.45 | 22.70 | 22.45 | 22.70 | 00:00:00 | 2000-01-06 | 285,900 | 22.57 | 23.69 | 22.51 | 23.56 | 00:00:00 | 2000-01-07 | 185,300 | 23.62 | 23.87 | 23.62 | 23.87 | 00:00:00 | 2000-01-10 | 163,900 | 23.87 | 24.55 | 23.75 | 24.37 | 00:00:00 | 2000-01-11 | 146,800 | 24.24 | 24.37 | 24.06 | 24.12 | 00:00:00 | 2000-01-12 | 143,500 | 23.93 | 24.31 | 23.93 | 24.18 | 00:00:00 | 2000-01-13 | 210,700 | 24.12 | 24.24 | 23.75 | 23.93 | 00:00:00 | 2000-01-14 | 136,000 | 24.00 | 24.12 | 23.75 | 23.87 | 00:00:00 | 2000-01-18 | 145,100 | 23.75 | 23.75 | 23.50 | 23.50 | 00:00:00 | 2000-01-19 | 127,900 | 23.50 | 23.50 | 23.13 | 23.32 | 00:00:00 | 2000-01-20 | 116,300 | 23.13 | 23.32 | 23.01 | 23.13 | 00:00:00 | 2000-01-21 | 164,700 | 23.01 | 23.07 | 22.64 | 22.64 | 00:00:00 | 2000-01-24 | 117,200 | 22.57 | 23.01 | 22.57 | 22.76 | 00:00:00 | 2000-01-25 | 275,500 | 22.70 | 22.76 | 22.51 | 22.64 | 00:00:00 | 2000-01-26 | 103,200 | 22.51 | 22.88 | 22.51 | 22.88 | 00:00:00 | 2000-01-27 | 119,900 | 22.82 | 22.82 | 22.57 | 22.64 | 00:00:00 | 2000-01-28 | 262,300 | 22.70 | 22.70 | 22.33 | 22.39 | 00:00:00 | 2000-01-31 | 153,100 | 22.39 | 22.64 | 22.39 | 22.45 | 00:00:00 | 2000-02-01 | 366,400 | 22.45 | 22.88 | 22.45 | 22.82 | 00:00:00 | 2000-02-02 | 98,300 | 22.70 | 22.82 | 22.64 | 22.70 | 00:00:00 | 2000-02-03 | 136,100 | 22.70 | 22.76 | 22.51 | 22.64 | 00:00:00 | 2000-02-04 | 136,900 | 22.57 | 22.82 | 22.57 | 22.64 | 00:00:00 | 2000-02-07 | 129,100 | 22.51 | 22.57 | 22.33 | 22.39 | 00:00:00 | 2000-02-08 | 86,900 | 22.51 | 22.57 | 22.39 | 22.45 | 00:00:00 | 2000-02-09 | 347,200 | 22.51 | 22.57 | 22.39 | 22.45 | 00:00:00 | 2000-02-10 | 100,900 | 22.33 | 22.70 | 22.33 | 22.39 | 00:00:00 | 2000-02-11 | 116,800 | 22.39 | 22.45 | 22.20 | 22.26 | 00:00:00 | 2000-02-14 | 186,200 | 22.26 | 22.39 | 22.20 | 22.26 | 00:00:00 | 2000-02-15 | 110,500 | 22.26 | 22.39 | 22.26 | 22.39 | 00:00:00 | 2000-02-16 | 92,900 | 22.26 | 22.45 | 22.20 | 22.39 | 00:00:00 | 2000-02-17 | 144,000 | 22.20 | 22.70 | 22.14 | 22.70 | 00:00:00 | 2000-02-18 | 82,900 | 22.70 | 22.70 | 22.14 | 22.26 | 00:00:00 | 2000-02-22 | 170,000 | 22.26 | 22.26 | 22.08 | 22.08 | 00:00:00 | 2000-02-23 | 3,377 | 22.31 | 22.44 | 22.13 | 22.19 | 00:00:00 | 2000-02-24 | 254,200 | 21.96 | 22.02 | 21.83 | 21.96 | 00:00:00 | 2000-02-25 | 350,900 | 21.96 | 21.96 | 21.71 | 21.77 | 00:00:00 | 2000-02-28 | 364,800 | 21.77 | 21.83 | 21.65 | 21.71 | 00:00:00 | 2000-02-29 | 349,200 | 21.71 | 21.83 | 21.65 | 21.83 | 00:00:00 | 2000-03-01 | 182,200 | 21.71 | 21.89 | 21.52 | 21.65 | 00:00:00 | 2000-03-02 | 117,900 | 21.58 | 21.65 | 21.46 | 21.46 | 00:00:00 | 2000-03-03 | 393,600 | 21.46 | 21.77 | 21.46 | 21.65 | 00:00:00 | 2000-03-06 | 144,400 | 21.52 | 21.58 | 21.46 | 21.52 | 00:00:00 | 2000-03-07 | 189,700 | 21.40 | 21.52 | 21.27 | 21.34 | 00:00:00 | 2000-03-08 | 206,200 | 21.27 | 21.40 | 20.97 | 21.03 | 00:00:00 | 2000-03-09 | 175,300 | 20.97 | 21.09 | 20.78 | 20.97 | 00:00:00 | 2000-03-10 | 235,700 | 20.84 | 20.90 | 20.66 | 20.78 | 00:00:00 | 2000-03-13 | 172,300 | 20.94 | 21.19 | 20.94 | 21.13 | 00:00:00 | 2000-03-14 | 336,200 | 21.06 | 21.31 | 21.00 | 21.13 | 00:00:00 | 2000-03-15 | 175,200 | 21.06 | 21.31 | 21.00 | 21.19 | 00:00:00 | 2000-03-16 | 613,100 | 21.25 | 21.44 | 21.06 | 21.38 | 00:00:00 | 2000-03-17 | 440,300 | 21.44 | 21.69 | 21.44 | 21.56 | 00:00:00 | 2000-03-20 | 138,900 | 21.38 | 21.62 | 21.38 | 21.50 | 00:00:00 | 2000-03-21 | 217,500 | 21.50 | 21.88 | 21.44 | 21.62 | 00:00:00 | 2000-03-22 | 175,500 | 21.69 | 21.75 | 21.50 | 21.75 | 00:00:00 | 2000-03-23 | 209,600 | 21.56 | 21.94 | 21.56 | 21.56 | 00:00:00 | 2000-03-24 | 99,800 | 21.94 | 21.94 | 21.62 | 21.75 | 00:00:00 | 2000-03-27 | 108,300 | 21.75 | 21.94 | 21.44 | 21.50 | 00:00:00 | 2000-03-28 | 134,100 | 21.50 | 21.75 | 21.50 | 21.69 | 00:00:00 | 2000-03-29 | 196,100 | 21.69 | 21.75 | 21.56 | 21.75 | 00:00:00 | 2000-03-30 | 216,800 | 21.88 | 22.00 | 21.50 | 21.81 | 00:00:00 | 2000-03-31 | 223,000 | 21.56 | 21.75 | 21.00 | 21.00 | 00:00:00 | 2000-04-03 | 227,400 | 21.25 | 21.75 | 21.25 | 21.69 | 00:00:00 | 2000-04-04 | 96,700 | 21.69 | 21.81 | 21.56 | 21.75 | 00:00:00 | 2000-04-05 | 170,500 | 21.69 | 22.06 | 21.69 | 22.00 | 00:00:00 | 2000-04-06 | 260,300 | 22.06 | 22.31 | 22.00 | 22.25 | 00:00:00 | 2000-04-07 | 473,900 | 22.19 | 22.31 | 22.12 | 22.25 | 00:00:00 | 2000-04-10 | 139,500 | 22.19 | 22.44 | 22.19 | 22.31 | 00:00:00 | 2000-04-11 | 263,000 | 22.44 | 22.63 | 22.37 | 22.50 | 00:00:00 | 2000-04-12 | 382,000 | 22.63 | 22.88 | 22.50 | 22.56 | 00:00:00 | 2000-04-13 | 195,300 | 22.69 | 22.69 | 22.50 | 22.63 | 00:00:00 | 2000-04-14 | 187,900 | 22.63 | 22.69 | 22.37 | 22.50 | 00:00:00 | 2000-04-17 | 185,800 | 22.37 | 22.81 | 22.25 | 22.81 | 00:00:00 | 2000-04-18 | 185,000 | 22.69 | 22.75 | 22.50 | 22.63 | 00:00:00 | 2000-04-19 | 236,800 | 22.63 | 22.63 | 22.50 | 22.56 | 00:00:00 | 2000-04-20 | 69,500 | 22.50 | 22.56 | 22.37 | 22.37 | 00:00:00 | 2000-04-24 | 476,000 | 22.37 | 22.44 | 22.06 | 22.25 | 00:00:00 | 2000-04-25 | 212,700 | 22.25 | 22.25 | 22.00 | 22.06 | 00:00:00 | 2000-04-26 | 390,100 | 22.06 | 23.00 | 22.06 | 22.88 | 00:00:00 | 2000-04-27 | 81,200 | 22.63 | 22.69 | 22.44 | 22.50 | 00:00:00 | 2000-04-28 | 205,300 | 22.50 | 22.50 | 22.37 | 22.37 | 00:00:00 | 2000-05-01 | 323,700 | 22.50 | 22.94 | 22.37 | 22.94 | 00:00:00 | 2000-05-02 | 1,118,700 | 22.88 | 23.38 | 22.69 | 22.94 | 00:00:00 | 2000-05-03 | 354,900 | 23.00 | 23.00 | 22.69 | 22.94 | 00:00:00 | 2000-05-04 | 338,300 | 22.94 | 22.94 | 22.75 | 22.88 | 00:00:00 | 2000-05-05 | 178,300 | 22.75 | 22.81 | 22.63 | 22.81 | 00:00:00 | 2000-05-08 | 214,200 | 22.63 | 22.69 | 22.31 | 22.44 | 00:00:00 | 2000-05-09 | 350,400 | 22.44 | 22.44 | 22.19 | 22.37 | 00:00:00 | 2000-05-10 | 183,500 | 22.31 | 22.37 | 22.06 | 22.19 | 00:00:00 | 2000-05-11 | 124,800 | 22.12 | 22.31 | 22.12 | 22.31 | 00:00:00 | 2000-05-12 | 174,000 | 22.25 | 22.31 | 22.12 | 22.19 | 00:00:00 | 2000-05-15 | 97,400 | 22.06 | 22.50 | 22.06 | 22.37 | 00:00:00 | 2000-05-16 | 143,600 | 22.37 | 22.50 | 22.37 | 22.44 | 00:00:00 | 2000-05-17 | 174,100 | 22.37 | 22.44 | 22.19 | 22.31 | 00:00:00 | 2000-05-18 | 219,200 | 22.25 | 22.44 | 22.12 | 22.37 | 00:00:00 | 2000-05-19 | 152,400 | 22.44 | 22.50 | 22.31 | 22.44 | 00:00:00 | 2000-05-22 | 152,600 | 22.44 | 22.56 | 22.31 | 22.31 | 00:00:00 | 2000-05-23 | 246,000 | 22.31 | 22.69 | 22.31 | 22.44 | 00:00:00 | 2000-05-24 | 114,200 | 22.37 | 22.75 | 22.25 | 22.37 | 00:00:00 | 2000-05-25 | 103,500 | 22.37 | 22.44 | 22.12 | 22.19 | 00:00:00 | 2000-05-26 | 297,400 | 22.12 | 22.44 | 22.06 | 22.37 | 00:00:00 | 2000-05-30 | 112,300 | 22.31 | 22.63 | 22.25 | 22.37 | 00:00:00 | 2000-05-31 | 86,800 | 22.37 | 22.50 | 22.12 | 22.31 | 00:00:00 | 2000-06-01 | 130,000 | 22.25 | 22.44 | 22.25 | 22.37 | 00:00:00 | 2000-06-02 | 1,849 | 22.31 | 23.06 | 22.31 | 23.00 | 00:00:00 | 2000-06-05 | 150,100 | 23.75 | 23.75 | 22.69 | 22.88 | 00:00:00 | 2000-06-06 | 158,000 | 22.62 | 23.06 | 22.50 | 22.56 | 00:00:00 | 2000-06-07 | 307,300 | 22.62 | 22.62 | 22.12 | 22.25 | 00:00:00 | 2000-06-08 | 118,500 | 22.19 | 22.81 | 22.19 | 22.81 | 00:00:00 | 2000-06-09 | 555 | 22.75 | 22.75 | 22.38 | 22.56 | 00:00:00 | 2000-06-12 | 108,300 | 22.62 | 22.94 | 22.62 | 22.94 | 00:00:00 | 2000-06-13 | 83,800 | 22.62 | 23.00 | 22.62 | 23.00 | 00:00:00 | 2000-06-14 | 175,300 | 23.00 | 24.19 | 23.00 | 23.62 | 00:00:00 | 2000-06-15 | 270,000 | 23.62 | 24.00 | 23.44 | 23.75 | 00:00:00 | 2000-06-16 | 189,800 | 23.75 | 23.81 | 23.50 | 23.69 | 00:00:00 | 2000-06-19 | 187,900 | 23.75 | 23.81 | 23.31 | 23.38 | 00:00:00 | 2000-06-20 | 156,200 | 23.50 | 23.94 | 23.44 | 23.94 | 00:00:00 | 2000-06-21 | 139,800 | 23.88 | 24.00 | 23.75 | 23.88 | 00:00:00 | 2000-06-22 | 127,700 | 23.88 | 24.19 | 23.88 | 24.12 | 00:00:00 | 2000-06-23 | 154,500 | 24.12 | 24.12 | 23.75 | 24.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|