TR4DER - Public Storage Co [PSA] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	569,800	42.08	42.85	41.80	42.25	00:00:00
2004-04-23	373,300	42.50	42.52	41.80	42.28	00:00:00
2004-04-26	321,500	42.08	42.85	42.08	42.29	00:00:00
2004-04-27	333,600	42.49	42.70	42.06	42.55	00:00:00
2004-04-28	168,000	42.55	42.58	42.02	42.37	00:00:00
2004-04-29	409,400	42.37	42.65	40.89	41.85	00:00:00
2004-04-30	465,000	41.84	42.20	41.37	41.79	00:00:00
2004-05-03	438,000	41.79	42.85	41.43	42.80	00:00:00
2004-05-04	590,800	42.60	44.31	42.60	43.72	00:00:00
2004-05-05	263,500	43.72	43.85	43.27	43.30	00:00:00
2004-05-06	136,200	43.30	43.66	42.29	43.33	00:00:00
2004-05-07	738,200	43.13	43.14	41.58	41.58	00:00:00
2004-05-10	679,800	41.50	41.75	40.36	41.18	00:00:00
2004-05-11	276,300	41.19	41.88	40.76	40.93	00:00:00
2004-05-12	607,600	41.13	41.15	39.50	40.39	00:00:00
2004-05-13	296,300	40.29	41.00	40.24	40.35	00:00:00
2004-05-14	198,000	40.40	40.97	40.10	40.71	00:00:00
2004-05-17	279,400	40.46	41.35	39.90	40.94	00:00:00
2004-05-18	413,900	40.79	42.23	40.79	42.23	00:00:00
2004-05-19	546,400	42.10	42.80	42.00	42.00	00:00:00
2004-05-20	219,900	42.00	42.89	42.00	42.82	00:00:00
2004-05-21	285,800	42.82	43.70	42.55	42.67	00:00:00
2004-05-24	210,900	42.87	43.65	42.82	43.57	00:00:00
2004-05-25	268,500	43.82	44.51	43.56	44.45	00:00:00
2004-05-26	383,100	44.49	45.90	44.01	45.71	00:00:00
2004-05-27	307,900	46.60	46.60	45.36	45.49	00:00:00
2004-05-28	1,033,100	45.49	46.22	45.49	45.99	00:00:00
2004-06-01	319,600	46.00	46.00	44.95	45.60	00:00:00
2004-06-02	436,000	45.85	46.69	45.75	46.61	00:00:00
2004-06-03	366,300	46.76	47.30	46.25	47.11	00:00:00
2004-06-04	541,800	47.11	48.04	47.11	47.84	00:00:00
2004-06-07	268,400	47.45	47.60	46.91	47.39	00:00:00
2004-06-08	244,000	47.30	47.55	46.84	47.54	00:00:00
2004-06-09	651,400	47.40	47.54	46.63	46.78	00:00:00
2004-06-10	217,100	46.98	46.98	46.33	46.46	00:00:00
2004-06-14	489,400	45.20	45.20	44.65	45.06	00:00:00
2004-06-15	285,900	45.09	45.95	45.09	45.77	00:00:00
2004-06-16	298,200	45.77	45.83	45.45	45.74	00:00:00
2004-06-17	214,000	45.64	46.13	45.52	46.11	00:00:00
2004-06-18	251,300	46.11	46.31	45.80	45.80	00:00:00
2004-06-21	253,800	46.25	46.93	46.25	46.75	00:00:00
2004-06-22	276,700	46.75	47.15	46.70	46.84	00:00:00
2004-06-23	170,600	47.00	47.20	46.70	47.20	00:00:00
2004-06-24	271,200	47.05	47.47	47.00	47.14	00:00:00
2004-06-25	489,000	47.00	47.15	46.37	46.37	00:00:00
2004-06-28	176,000	46.27	47.39	46.27	47.11	00:00:00
2004-06-29	344,500	46.90	47.00	45.66	45.66	00:00:00
2004-06-30	499,400	45.66	46.32	45.63	46.01	00:00:00
2004-07-01	232,600	46.21	46.33	45.70	46.31	00:00:00
2004-07-02	280,600	46.49	47.21	46.49	47.18	00:00:00
2004-07-06	212,200	47.18	47.18	46.18	47.03	00:00:00
2004-07-07	326,200	47.50	47.96	47.20	47.93	00:00:00
2004-07-08	293,900	47.98	47.98	47.32	47.45	00:00:00
2004-07-09	419,900	47.70	47.85	46.23	46.99	00:00:00
2004-07-12	208,800	47.04	47.50	46.75	47.45	00:00:00
2004-07-13	186,900	47.45	47.52	46.90	47.09	00:00:00
2004-07-14	151,400	47.20	47.63	47.00	47.63	00:00:00
2004-07-15	151,600	47.83	48.25	47.83	48.08	00:00:00
2004-07-16	156,300	48.33	48.50	48.00	48.05	00:00:00
2004-07-19	99,400	48.05	48.46	47.75	48.43	00:00:00
2004-07-20	259,300	48.58	49.00	48.05	48.21	00:00:00
2004-07-21	142,000	48.41	48.41	47.39	47.69	00:00:00
2004-07-22	221,900	47.59	47.59	46.57	46.57	00:00:00
2004-07-23	152,900	46.40	46.70	45.90	45.90	00:00:00
2004-07-26	186,100	45.90	46.11	45.24	45.46	00:00:00
2004-07-27	227,600	45.65	46.13	45.42	45.73	00:00:00
2004-07-28	274,800	45.77	46.76	45.26	46.76	00:00:00
2004-07-29	215,400	46.76	47.15	46.29	46.30	00:00:00
2004-07-30	162,700	46.45	47.13	46.35	47.13	00:00:00
2004-08-02	247,400	46.90	47.30	46.60	47.30	00:00:00
2004-08-03	156,100	47.35	48.00	47.22	47.90	00:00:00
2004-08-04	196,100	47.70	48.40	47.45	48.40	00:00:00
2004-08-05	192,500	48.28	48.28	47.46	47.65	00:00:00
2004-08-06	246,900	47.55	48.53	47.55	48.05	00:00:00
2004-08-09	332,800	48.15	48.15	47.50	47.57	00:00:00
2004-08-10	355,400	47.75	48.06	47.60	48.00	00:00:00
2004-08-11	198,700	48.04	48.06	47.69	48.00	00:00:00
2004-08-12	98,600	47.90	47.94	47.48	47.60	00:00:00
2004-08-13	123,500	47.65	47.74	47.44	47.66	00:00:00
2004-08-16	237,700	47.74	48.52	47.74	48.52	00:00:00
2004-08-17	217,300	48.63	48.98	48.63	48.94	00:00:00
2004-08-18	166,400	48.94	49.75	48.78	49.67	00:00:00
2004-08-19	237,100	49.50	49.62	48.90	49.03	00:00:00
2004-08-20	490,400	49.30	49.75	49.24	49.75	00:00:00
2004-08-23	393,300	49.75	50.52	49.45	50.47	00:00:00
2004-08-24	358,100	50.40	51.27	50.40	51.23	00:00:00
2004-08-25	243,100	51.15	51.30	50.70	50.85	00:00:00
2004-08-26	246,100	50.70	50.88	50.45	50.85	00:00:00
2004-08-27	286,100	50.70	51.11	50.65	50.67	00:00:00
2004-08-30	272,300	50.78	50.85	50.58	50.71	00:00:00
2004-08-31	326,300	50.82	50.85	50.53	50.85	00:00:00
2004-09-01	219,600	50.80	51.13	50.30	51.04	00:00:00
2004-09-02	194,800	51.09	51.82	51.09	51.69	00:00:00
2004-09-03	196,900	51.54	51.97	51.37	51.81	00:00:00
2004-09-07	168,500	51.66	52.59	51.66	52.53	00:00:00
2004-09-08	330,100	52.38	52.67	52.00	52.05	00:00:00
2004-09-09	503,600	51.90	51.90	50.93	50.97	00:00:00
2004-09-10	278,500	50.72	51.23	50.42	51.07	00:00:00
2004-09-13	336,100	50.50	50.90	50.50	50.90	00:00:00
2004-09-14	224,900	50.86	50.87	49.87	49.87	00:00:00
2004-09-15	211,900	49.87	50.53	49.81	50.34	00:00:00
2004-09-16	260,200	50.50	51.74	50.40	51.73	00:00:00
2004-09-17	292,100	51.83	51.87	51.38	51.38	00:00:00
2004-09-20	212,300	51.24	51.40	50.64	50.64	00:00:00
2004-09-21	181,100	50.89	51.02	50.59	50.86	00:00:00
2004-09-22	115,800	50.61	50.75	50.15	50.21	00:00:00
2004-09-23	229,600	50.00	50.20	49.42	49.42	00:00:00
2004-09-24	205,400	49.31	49.85	49.31	49.50	00:00:00
2004-09-27	126,100	49.75	49.88	49.02	49.17	00:00:00
2004-09-28	175,100	49.02	49.61	48.96	49.49	00:00:00
2004-09-29	156,600	49.49	49.54	49.22	49.54	00:00:00
2004-09-30	280,800	49.50	50.01	49.32	49.55	00:00:00
2004-10-01	269,300	49.75	51.10	49.60	50.43	00:00:00
2004-10-04	227,800	50.49	51.23	50.47	50.67	00:00:00
2004-10-05	144,300	50.60	51.00	49.89	50.81	00:00:00
2004-10-06	125,900	50.71	51.14	50.71	51.13	00:00:00
2004-10-07	165,000	51.16	51.20	50.33	50.50	00:00:00
2004-10-08	137,600	50.63	51.11	50.51	50.79	00:00:00
2004-10-11	146,900	50.59	50.73	50.52	50.67	00:00:00
2004-10-12	222,700	50.60	51.35	50.33	51.35	00:00:00
2004-10-13	122,900	51.25	51.26	50.59	50.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>