|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 122,900 | 51.25 | 51.26 | 50.59 | 50.72 | 00:00:00 | | 2004-10-14 | 185,100 | 50.57 | 51.49 | 50.48 | 51.49 | 00:00:00 | | 2004-10-15 | 198,700 | 51.24 | 51.99 | 51.24 | 51.88 | 00:00:00 | | 2004-10-18 | 205,200 | 51.88 | 52.40 | 51.70 | 52.32 | 00:00:00 | | 2004-10-19 | 153,500 | 52.21 | 52.87 | 51.79 | 51.79 | 00:00:00 | | 2004-10-20 | 203,800 | 51.64 | 52.10 | 51.10 | 51.73 | 00:00:00 | | 2004-10-21 | 156,200 | 51.93 | 52.43 | 51.74 | 52.20 | 00:00:00 | | 2004-10-22 | 196,400 | 52.10 | 52.34 | 51.32 | 51.63 | 00:00:00 | | 2004-10-25 | 120,800 | 51.78 | 51.78 | 51.23 | 51.40 | 00:00:00 | | 2004-10-26 | 479,700 | 51.50 | 51.56 | 51.08 | 51.50 | 00:00:00 | | 2004-10-27 | 217,600 | 51.50 | 52.19 | 51.50 | 51.70 | 00:00:00 | | 2004-10-28 | 454,100 | 51.70 | 52.40 | 51.53 | 52.40 | 00:00:00 | | 2004-10-29 | 169,900 | 52.15 | 52.70 | 52.10 | 52.25 | 00:00:00 | | 2004-11-01 | 140,500 | 52.50 | 52.99 | 52.40 | 52.81 | 00:00:00 | | 2004-11-02 | 145,900 | 52.69 | 52.91 | 52.08 | 52.30 | 00:00:00 | | 2004-11-03 | 126,900 | 53.00 | 53.18 | 52.71 | 53.10 | 00:00:00 | | 2004-11-04 | 190,900 | 52.95 | 54.00 | 52.87 | 53.80 | 00:00:00 | | 2004-11-05 | 327,000 | 53.75 | 53.75 | 51.95 | 53.35 | 00:00:00 | | 2004-11-08 | 296,500 | 53.35 | 53.73 | 53.25 | 53.56 | 00:00:00 | | 2004-11-09 | 203,800 | 53.56 | 53.60 | 53.15 | 53.20 | 00:00:00 | | 2004-11-10 | 197,400 | 53.42 | 53.65 | 53.25 | 53.47 | 00:00:00 | | 2004-11-11 | 233,500 | 53.65 | 54.60 | 53.65 | 54.60 | 00:00:00 | | 2004-11-12 | 265,600 | 54.60 | 56.20 | 54.60 | 56.20 | 00:00:00 | | 2004-11-15 | 251,000 | 56.10 | 57.05 | 56.02 | 56.99 | 00:00:00 | | 2004-11-16 | 594,100 | 56.50 | 57.01 | 56.50 | 56.70 | 00:00:00 | | 2004-11-17 | 345,000 | 56.55 | 56.80 | 54.32 | 54.68 | 00:00:00 | | 2004-11-18 | 667,000 | 54.70 | 55.20 | 53.44 | 54.03 | 00:00:00 | | 2004-11-19 | 417,700 | 54.08 | 54.08 | 52.86 | 52.86 | 00:00:00 | | 2004-11-22 | 456,800 | 52.61 | 53.02 | 52.52 | 52.57 | 00:00:00 | | 2004-11-23 | 232,100 | 52.55 | 53.63 | 52.53 | 53.60 | 00:00:00 | | 2004-11-24 | 251,200 | 53.40 | 54.42 | 53.40 | 54.00 | 00:00:00 | | 2004-11-26 | 84,500 | 53.75 | 54.21 | 53.61 | 53.90 | 00:00:00 | | 2004-11-29 | 255,100 | 53.90 | 54.10 | 53.04 | 53.30 | 00:00:00 | | 2004-11-30 | 267,000 | 53.33 | 53.41 | 52.90 | 53.38 | 00:00:00 | | 2004-12-01 | 211,900 | 53.40 | 54.65 | 53.10 | 54.55 | 00:00:00 | | 2004-12-02 | 229,800 | 54.45 | 54.65 | 53.85 | 54.01 | 00:00:00 | | 2004-12-03 | 209,400 | 54.12 | 55.46 | 54.12 | 55.33 | 00:00:00 | | 2004-12-06 | 240,200 | 55.50 | 56.24 | 55.50 | 55.95 | 00:00:00 | | 2004-12-07 | 246,300 | 56.35 | 56.35 | 55.05 | 55.12 | 00:00:00 | | 2004-12-08 | 387,400 | 55.37 | 56.18 | 55.35 | 56.12 | 00:00:00 | | 2004-12-09 | 251,000 | 55.90 | 56.91 | 55.56 | 56.84 | 00:00:00 | | 2004-12-10 | 187,800 | 56.64 | 57.34 | 56.64 | 56.97 | 00:00:00 | | 2004-12-13 | 173,800 | 56.52 | 56.85 | 56.23 | 56.45 | 00:00:00 | | 2004-12-14 | 203,000 | 56.45 | 56.80 | 55.95 | 56.42 | 00:00:00 | | 2004-12-15 | 262,300 | 56.15 | 56.68 | 55.62 | 56.50 | 00:00:00 | | 2004-12-16 | 188,900 | 56.30 | 56.91 | 55.80 | 55.80 | 00:00:00 | | 2004-12-17 | 583,300 | 55.81 | 56.38 | 54.95 | 56.30 | 00:00:00 | | 2004-12-20 | 153,600 | 56.38 | 56.69 | 55.97 | 56.54 | 00:00:00 | | 2004-12-21 | 217,600 | 56.30 | 57.10 | 56.30 | 56.90 | 00:00:00 | | 2004-12-22 | 190,700 | 56.91 | 57.64 | 56.91 | 57.38 | 00:00:00 | | 2004-12-23 | 167,400 | 57.45 | 57.55 | 56.57 | 56.57 | 00:00:00 | | 2004-12-27 | 137,800 | 56.57 | 57.14 | 56.35 | 56.60 | 00:00:00 | | 2004-12-28 | 237,900 | 56.50 | 56.73 | 56.22 | 56.50 | 00:00:00 | | 2004-12-29 | 137,700 | 56.25 | 56.62 | 56.23 | 56.50 | 00:00:00 | | 2004-12-30 | 91,100 | 56.74 | 56.98 | 56.55 | 56.93 | 00:00:00 | | 2004-12-31 | 543,200 | 56.85 | 57.20 | 55.71 | 55.75 | 00:00:00 | | 2005-01-03 | 374,300 | 56.25 | 56.57 | 54.75 | 55.30 | 00:00:00 | | 2005-01-04 | 395,700 | 55.20 | 55.45 | 54.35 | 54.60 | 00:00:00 | | 2005-01-05 | 699,900 | 54.35 | 54.49 | 51.50 | 52.65 | 00:00:00 | | 2005-01-06 | 458,100 | 52.60 | 53.73 | 52.60 | 52.80 | 00:00:00 | | 2005-01-07 | 243,000 | 53.00 | 53.23 | 52.60 | 53.05 | 00:00:00 | | 2005-01-10 | 301,200 | 52.80 | 53.07 | 52.55 | 52.85 | 00:00:00 | | 2005-01-11 | 540,700 | 52.85 | 53.32 | 52.62 | 52.62 | 00:00:00 | | 2005-01-12 | 376,900 | 52.55 | 53.00 | 51.70 | 52.61 | 00:00:00 | | 2005-01-13 | 340,500 | 52.55 | 53.93 | 52.55 | 52.92 | 00:00:00 | | 2005-01-14 | 334,700 | 53.03 | 53.40 | 52.57 | 53.24 | 00:00:00 | | 2005-01-18 | 459,700 | 54.30 | 55.07 | 54.10 | 55.07 | 00:00:00 | | 2005-01-19 | 819,900 | 54.60 | 55.64 | 54.16 | 54.76 | 00:00:00 | | 2005-01-20 | 293,700 | 54.75 | 55.14 | 54.20 | 54.55 | 00:00:00 | | 2005-01-21 | 322,200 | 54.55 | 54.94 | 54.23 | 54.50 | 00:00:00 | | 2005-01-24 | 372,300 | 54.50 | 54.79 | 54.16 | 54.29 | 00:00:00 | | 2005-01-25 | 426,800 | 54.25 | 54.60 | 53.00 | 53.17 | 00:00:00 | | 2005-01-26 | 425,200 | 53.16 | 53.56 | 53.04 | 53.45 | 00:00:00 | | 2005-01-27 | 503,300 | 53.10 | 53.33 | 52.50 | 52.71 | 00:00:00 | | 2005-01-28 | 374,000 | 52.96 | 53.30 | 52.87 | 53.18 | 00:00:00 | | 2005-01-31 | 479,300 | 53.15 | 53.65 | 51.76 | 52.51 | 00:00:00 | | 2005-02-01 | 484,400 | 52.80 | 53.05 | 52.69 | 52.98 | 00:00:00 | | 2005-02-02 | 401,000 | 53.10 | 54.58 | 53.10 | 54.58 | 00:00:00 | | 2005-02-03 | 263,900 | 54.58 | 55.10 | 54.55 | 54.59 | 00:00:00 | | 2005-02-04 | 321,800 | 54.80 | 55.35 | 54.80 | 55.25 | 00:00:00 | | 2005-02-07 | 220,400 | 55.20 | 55.50 | 54.89 | 55.00 | 00:00:00 | | 2005-02-08 | 258,900 | 55.05 | 55.34 | 55.03 | 55.29 | 00:00:00 | | 2005-02-09 | 325,500 | 55.29 | 55.74 | 55.00 | 55.74 | 00:00:00 | | 2005-02-10 | 224,000 | 55.60 | 55.63 | 55.17 | 55.61 | 00:00:00 | | 2005-02-11 | 204,100 | 55.41 | 56.07 | 54.93 | 56.00 | 00:00:00 | | 2005-02-14 | 274,900 | 55.64 | 56.14 | 55.53 | 55.98 | 00:00:00 | | 2005-02-15 | 285,000 | 56.07 | 56.40 | 55.85 | 56.40 | 00:00:00 | | 2005-02-16 | 247,000 | 56.37 | 57.00 | 56.00 | 56.91 | 00:00:00 | | 2005-02-17 | 359,800 | 57.16 | 57.17 | 56.90 | 57.00 | 00:00:00 | | 2005-02-18 | 344,900 | 57.00 | 57.01 | 56.35 | 56.65 | 00:00:00 | | 2005-02-22 | 476,200 | 56.60 | 56.61 | 55.51 | 55.66 | 00:00:00 | | 2005-02-23 | 378,000 | 55.75 | 56.02 | 55.57 | 55.57 | 00:00:00 | | 2005-02-24 | 532,300 | 55.50 | 55.51 | 54.60 | 54.74 | 00:00:00 | | 2005-02-25 | 539,900 | 54.74 | 55.39 | 54.69 | 55.27 | 00:00:00 | | 2005-02-28 | 735,200 | 55.30 | 55.39 | 54.12 | 54.56 | 00:00:00 | | 2005-03-01 | 333,800 | 54.65 | 55.64 | 54.61 | 55.55 | 00:00:00 | | 2005-03-02 | 353,900 | 55.35 | 55.79 | 54.87 | 55.58 | 00:00:00 | | 2005-03-03 | 174,200 | 55.50 | 56.29 | 55.35 | 56.12 | 00:00:00 | | 2005-03-04 | 727,300 | 56.75 | 58.78 | 56.73 | 57.95 | 00:00:00 | | 2005-03-07 | 395,700 | 58.00 | 59.49 | 58.00 | 58.71 | 00:00:00 | | 2005-03-08 | 216,400 | 58.71 | 58.74 | 58.23 | 58.45 | 00:00:00 | | 2005-03-09 | 378,800 | 58.45 | 58.46 | 56.91 | 57.16 | 00:00:00 | | 2005-03-10 | 414,700 | 57.47 | 58.15 | 57.15 | 57.80 | 00:00:00 | | 2005-03-11 | 347,900 | 57.55 | 57.55 | 56.94 | 56.96 | 00:00:00 | | 2005-03-14 | 296,600 | 56.60 | 57.77 | 56.30 | 57.77 | 00:00:00 | | 2005-03-15 | 454,300 | 57.83 | 58.64 | 57.76 | 58.25 | 00:00:00 | | 2005-03-16 | 394,900 | 58.25 | 58.46 | 58.05 | 58.17 | 00:00:00 | | 2005-03-17 | 653,000 | 58.30 | 59.00 | 58.30 | 58.95 | 00:00:00 | | 2005-03-18 | 396,300 | 58.90 | 59.10 | 58.70 | 58.70 | 00:00:00 | | 2005-03-21 | 257,500 | 58.55 | 58.56 | 57.57 | 57.85 | 00:00:00 | | 2005-03-22 | 306,100 | 57.95 | 58.34 | 56.52 | 56.64 | 00:00:00 | | 2005-03-23 | 489,400 | 56.59 | 57.59 | 55.88 | 56.74 | 00:00:00 | | 2005-03-24 | 297,500 | 56.78 | 57.88 | 56.70 | 56.78 | 00:00:00 | | 2005-03-28 | 310,600 | 56.90 | 57.61 | 56.71 | 56.73 | 00:00:00 | | 2005-03-29 | 265,000 | 56.80 | 57.16 | 56.56 | 56.70 | 00:00:00 | | 2005-03-30 | 362,700 | 56.70 | 56.90 | 56.50 | 56.74 | 00:00:00 | | 2005-03-31 | 365,000 | 56.75 | 57.52 | 56.50 | 56.94 | 00:00:00 | | 2005-04-01 | 368,100 | 57.50 | 57.54 | 55.92 | 56.28 | 00:00:00 | | 2005-04-04 | 230,700 | 55.90 | 56.35 | 55.30 | 56.24 | 00:00:00 | | 2005-04-05 | 240,500 | 56.03 | 56.63 | 55.75 | 56.48 | 00:00:00 | | 2005-04-06 | 152,800 | 56.58 | 56.81 | 56.34 | 56.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
