|
 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 | | 2005-04-06 | 152,800 | 56.58 | 56.81 | 56.34 | 56.53 | 00:00:00 | | 2005-04-07 | 200,700 | 56.53 | 56.85 | 56.35 | 56.70 | 00:00:00 | | 2005-04-08 | 193,300 | 56.90 | 56.90 | 56.42 | 56.46 | 00:00:00 | | 2005-04-11 | 119,600 | 56.60 | 56.67 | 56.33 | 56.67 | 00:00:00 | | 2005-04-12 | 190,300 | 56.42 | 57.65 | 56.19 | 57.61 | 00:00:00 | | 2005-04-13 | 247,400 | 57.70 | 58.14 | 57.47 | 57.66 | 00:00:00 | | 2005-04-14 | 170,200 | 57.30 | 57.50 | 56.67 | 56.77 | 00:00:00 | | 2005-04-15 | 211,100 | 56.78 | 57.14 | 56.40 | 56.90 | 00:00:00 | | 2005-04-18 | 211,000 | 57.00 | 57.18 | 56.40 | 56.64 | 00:00:00 | | 2005-04-19 | 182,400 | 56.64 | 57.20 | 56.64 | 57.05 | 00:00:00 | | 2005-04-20 | 168,000 | 57.05 | 57.05 | 56.37 | 56.54 | 00:00:00 | | 2005-04-21 | 284,800 | 56.40 | 57.06 | 56.27 | 56.94 | 00:00:00 | | 2005-04-22 | 700,500 | 56.98 | 57.05 | 56.39 | 56.60 | 00:00:00 | | 2005-04-25 | 349,700 | 56.60 | 57.50 | 56.60 | 57.30 | 00:00:00 | | 2005-04-26 | 242,700 | 57.30 | 57.60 | 56.95 | 57.60 | 00:00:00 | | 2005-04-27 | 155,800 | 57.50 | 58.07 | 57.31 | 57.93 | 00:00:00 | | 2005-04-28 | 155,700 | 57.97 | 58.04 | 57.62 | 57.76 | 00:00:00 | | 2005-04-29 | 388,600 | 57.70 | 58.73 | 57.70 | 58.70 | 00:00:00 | | 2005-05-02 | 260,300 | 58.60 | 58.70 | 57.80 | 58.50 | 00:00:00 | | 2005-05-03 | 325,800 | 58.15 | 58.90 | 57.82 | 58.66 | 00:00:00 | | 2005-05-04 | 204,200 | 58.61 | 59.80 | 58.53 | 59.80 | 00:00:00 | | 2005-05-05 | 245,500 | 60.00 | 60.80 | 59.80 | 60.06 | 00:00:00 | | 2005-05-06 | 442,600 | 59.50 | 60.08 | 59.06 | 59.18 | 00:00:00 | | 2005-05-09 | 226,900 | 59.00 | 60.74 | 59.00 | 60.74 | 00:00:00 | | 2005-05-10 | 246,200 | 60.25 | 60.80 | 59.97 | 60.76 | 00:00:00 | | 2005-05-11 | 547,300 | 61.00 | 61.48 | 60.41 | 61.44 | 00:00:00 | | 2005-05-12 | 343,600 | 61.20 | 61.45 | 60.99 | 61.27 | 00:00:00 | | 2005-05-13 | 342,300 | 61.30 | 61.48 | 60.59 | 60.80 | 00:00:00 | | 2005-05-16 | 303,900 | 60.85 | 61.65 | 60.84 | 61.65 | 00:00:00 | | 2005-05-17 | 250,400 | 61.50 | 62.16 | 61.25 | 62.06 | 00:00:00 | | 2005-05-18 | 327,800 | 62.06 | 62.45 | 61.72 | 61.90 | 00:00:00 | | 2005-05-19 | 349,600 | 61.89 | 63.40 | 61.84 | 62.80 | 00:00:00 | | 2005-05-20 | 156,100 | 62.75 | 63.02 | 62.43 | 63.00 | 00:00:00 | | 2005-05-23 | 141,600 | 62.75 | 63.37 | 62.75 | 63.17 | 00:00:00 | | 2005-05-24 | 312,100 | 63.00 | 63.08 | 62.12 | 62.21 | 00:00:00 | | 2005-05-25 | 222,100 | 61.80 | 62.08 | 61.00 | 61.00 | 00:00:00 | | 2005-05-26 | 245,000 | 61.00 | 61.80 | 60.20 | 60.30 | 00:00:00 | | 2005-05-27 | 288,500 | 60.26 | 60.67 | 60.15 | 60.44 | 00:00:00 | | 2005-05-31 | 934,700 | 60.39 | 60.80 | 60.13 | 60.13 | 00:00:00 | | 2005-06-01 | 401,400 | 60.23 | 61.29 | 60.23 | 61.25 | 00:00:00 | | 2005-06-02 | 219,900 | 61.30 | 61.75 | 60.95 | 61.12 | 00:00:00 | | 2005-06-03 | 296,200 | 61.12 | 61.96 | 60.85 | 60.85 | 00:00:00 | | 2005-06-06 | 226,000 | 60.90 | 62.20 | 60.90 | 61.94 | 00:00:00 | | 2005-06-07 | 298,800 | 61.94 | 63.23 | 61.77 | 62.73 | 00:00:00 | | 2005-06-08 | 262,300 | 62.95 | 63.83 | 62.95 | 63.40 | 00:00:00 | | 2005-06-09 | 152,000 | 63.20 | 63.20 | 62.42 | 62.69 | 00:00:00 | | 2005-06-10 | 127,500 | 62.60 | 62.86 | 62.01 | 62.45 | 00:00:00 | | 2005-06-13 | 250,000 | 61.85 | 63.21 | 61.75 | 63.20 | 00:00:00 | | 2005-06-14 | 364,500 | 63.20 | 64.26 | 63.03 | 64.25 | 00:00:00 | | 2005-06-15 | 226,600 | 64.25 | 64.50 | 63.40 | 63.73 | 00:00:00 | | 2005-06-16 | 183,900 | 63.51 | 63.62 | 63.17 | 63.26 | 00:00:00 | | 2005-06-17 | 387,000 | 63.51 | 64.32 | 63.16 | 63.42 | 00:00:00 | | 2005-06-20 | 224,700 | 63.26 | 63.75 | 63.26 | 63.53 | 00:00:00 | | 2005-06-21 | 298,500 | 63.75 | 63.80 | 62.56 | 62.82 | 00:00:00 | | 2005-06-22 | 209,100 | 63.00 | 63.15 | 62.73 | 62.85 | 00:00:00 | | 2005-06-23 | 198,700 | 62.75 | 63.30 | 62.36 | 62.74 | 00:00:00 | | 2005-06-24 | 355,200 | 62.45 | 62.85 | 62.00 | 62.80 | 00:00:00 | | 2005-06-27 | 116,300 | 62.90 | 62.90 | 62.20 | 62.58 | 00:00:00 | | 2005-06-28 | 189,500 | 62.60 | 62.85 | 61.64 | 62.75 | 00:00:00 | | 2005-06-29 | 288,600 | 62.52 | 62.96 | 62.52 | 62.85 | 00:00:00 | | 2005-06-30 | 468,700 | 62.80 | 63.25 | 62.21 | 63.25 | 00:00:00 | | 2005-07-01 | 239,300 | 63.20 | 63.53 | 62.80 | 63.53 | 00:00:00 | | 2005-07-05 | 191,700 | 63.50 | 64.24 | 63.31 | 64.23 | 00:00:00 | | 2005-07-06 | 320,700 | 64.01 | 64.20 | 63.86 | 63.94 | 00:00:00 | | 2005-07-07 | 132,900 | 63.00 | 64.18 | 62.95 | 64.16 | 00:00:00 | | 2005-07-08 | 418,500 | 64.12 | 65.94 | 63.94 | 65.92 | 00:00:00 | | 2005-07-11 | 197,900 | 65.90 | 66.90 | 65.80 | 66.25 | 00:00:00 | | 2005-07-12 | 362,000 | 66.25 | 66.88 | 65.93 | 66.18 | 00:00:00 | | 2005-07-13 | 413,500 | 66.20 | 66.35 | 65.70 | 66.25 | 00:00:00 | | 2005-07-14 | 540,900 | 66.24 | 66.24 | 64.89 | 65.07 | 00:00:00 | | 2005-07-15 | 367,900 | 64.95 | 65.14 | 64.50 | 65.12 | 00:00:00 | | 2005-07-18 | 124,500 | 65.15 | 65.59 | 64.70 | 65.27 | 00:00:00 | | 2005-07-19 | 234,100 | 65.25 | 65.82 | 65.25 | 65.73 | 00:00:00 | | 2005-07-20 | 132,600 | 65.48 | 66.74 | 65.40 | 66.73 | 00:00:00 | | 2005-07-21 | 311,900 | 66.55 | 66.60 | 64.81 | 65.23 | 00:00:00 | | 2005-07-22 | 209,600 | 65.23 | 65.60 | 65.09 | 65.38 | 00:00:00 | | 2005-07-25 | 281,500 | 65.18 | 65.64 | 65.18 | 65.63 | 00:00:00 | | 2005-07-26 | 174,600 | 65.60 | 66.32 | 65.31 | 66.28 | 00:00:00 | | 2005-07-27 | 258,500 | 66.28 | 66.48 | 65.30 | 66.00 | 00:00:00 | | 2005-07-28 | 186,400 | 66.00 | 67.10 | 65.84 | 66.89 | 00:00:00 | | 2005-07-29 | 216,700 | 66.70 | 66.81 | 66.50 | 66.75 | 00:00:00 | | 2005-08-01 | 1,792,500 | 65.25 | 66.81 | 64.80 | 65.60 | 00:00:00 | | 2005-08-02 | 1,433,100 | 65.60 | 65.79 | 64.93 | 64.99 | 00:00:00 | | 2005-08-03 | 740,400 | 65.04 | 65.86 | 64.55 | 65.28 | 00:00:00 | | 2005-08-04 | 567,700 | 65.00 | 65.30 | 64.62 | 64.79 | 00:00:00 | | 2005-08-05 | 845,000 | 64.55 | 64.55 | 62.55 | 62.95 | 00:00:00 | | 2005-08-08 | 994,000 | 62.95 | 62.95 | 59.70 | 60.95 | 00:00:00 | | 2005-08-09 | 707,500 | 60.95 | 62.00 | 60.87 | 61.35 | 00:00:00 | | 2005-08-10 | 833,400 | 61.95 | 62.36 | 61.44 | 61.60 | 00:00:00 | | 2005-08-11 | 339,600 | 61.60 | 62.05 | 61.60 | 62.05 | 00:00:00 | | 2005-08-12 | 272,400 | 62.02 | 62.50 | 61.72 | 62.30 | 00:00:00 | | 2005-08-15 | 347,200 | 62.10 | 63.46 | 62.00 | 63.03 | 00:00:00 | | 2005-08-16 | 3,141,900 | 65.00 | 66.01 | 64.85 | 65.53 | 00:00:00 | | 2005-08-17 | 1,627,700 | 65.28 | 66.13 | 64.95 | 65.82 | 00:00:00 | | 2005-08-18 | 15,560,100 | 65.82 | 66.24 | 65.18 | 66.24 | 00:00:00 | | 2005-08-19 | 2,710,600 | 66.18 | 66.23 | 65.80 | 65.91 | 00:00:00 | | 2005-08-22 | 838,300 | 65.95 | 66.45 | 65.80 | 66.00 | 00:00:00 | | 2005-08-23 | 672,600 | 66.00 | 66.30 | 65.88 | 66.06 | 00:00:00 | | 2005-08-24 | 701,000 | 66.23 | 66.73 | 66.07 | 66.49 | 00:00:00 | | 2005-08-25 | 784,200 | 66.49 | 67.64 | 66.46 | 67.07 | 00:00:00 | | 2005-08-26 | 737,000 | 67.40 | 67.56 | 66.59 | 66.70 | 00:00:00 | | 2005-08-29 | 524,300 | 66.50 | 66.84 | 65.94 | 66.22 | 00:00:00 | | 2005-08-30 | 699,600 | 66.12 | 66.29 | 65.73 | 66.10 | 00:00:00 | | 2005-08-31 | 871,600 | 66.10 | 67.86 | 66.06 | 67.52 | 00:00:00 | | 2005-09-01 | 1,093,600 | 67.50 | 69.27 | 67.39 | 68.27 | 00:00:00 | | 2005-09-02 | 614,300 | 68.30 | 68.72 | 67.75 | 67.97 | 00:00:00 | | 2005-09-06 | 653,100 | 68.45 | 70.20 | 68.32 | 69.97 | 00:00:00 | | 2005-09-07 | 742,700 | 70.05 | 70.05 | 68.94 | 69.20 | 00:00:00 | | 2005-09-08 | 568,000 | 68.90 | 69.56 | 68.76 | 69.16 | 00:00:00 | | 2005-09-09 | 730,700 | 69.20 | 70.45 | 69.19 | 70.37 | 00:00:00 | | 2005-09-12 | 794,300 | 69.96 | 69.98 | 69.03 | 69.18 | 00:00:00 | | 2005-09-13 | 806,500 | 68.58 | 68.59 | 67.71 | 67.97 | 00:00:00 | | 2005-09-14 | 822,400 | 68.12 | 68.47 | 67.49 | 67.93 | 00:00:00 | | 2005-09-15 | 744,800 | 67.93 | 68.15 | 67.39 | 67.58 | 00:00:00 | | 2005-09-16 | 2,206,600 | 67.08 | 68.34 | 66.83 | 67.80 | 00:00:00 | | 2005-09-19 | 813,400 | 67.33 | 67.72 | 66.60 | 66.63 | 00:00:00 | | 2005-09-20 | 560,300 | 66.60 | 66.88 | 65.88 | 66.01 | 00:00:00 | | 2005-09-21 | 732,000 | 65.90 | 65.95 | 65.17 | 65.19 | 00:00:00 | | 2005-09-22 | 634,100 | 65.26 | 65.38 | 63.86 | 65.07 | 00:00:00 | | 2005-09-23 | 390,800 | 64.97 | 65.61 | 64.49 | 65.17 | 00:00:00 | | 2005-09-26 | 438,500 | 65.27 | 65.70 | 64.83 | 65.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
