|
 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 | | 2005-09-26 | 438,500 | 65.27 | 65.70 | 64.83 | 65.45 | 00:00:00 | | 2005-09-27 | 526,500 | 65.50 | 65.60 | 64.78 | 65.25 | 00:00:00 | | 2005-09-28 | 530,300 | 65.25 | 65.50 | 64.51 | 65.11 | 00:00:00 | | 2005-09-29 | 691,100 | 65.05 | 66.25 | 64.49 | 66.05 | 00:00:00 | | 2005-09-30 | 670,500 | 66.01 | 67.59 | 65.95 | 67.00 | 00:00:00 | | 2005-10-03 | 552,000 | 66.90 | 67.39 | 65.95 | 67.03 | 00:00:00 | | 2005-10-04 | 626,800 | 67.15 | 67.40 | 65.40 | 65.43 | 00:00:00 | | 2005-10-05 | 418,800 | 65.35 | 65.36 | 64.39 | 64.40 | 00:00:00 | | 2005-10-06 | 610,200 | 64.40 | 64.84 | 63.82 | 64.22 | 00:00:00 | | 2005-10-07 | 617,200 | 64.32 | 64.75 | 63.36 | 64.01 | 00:00:00 | | 2005-10-10 | 698,000 | 63.85 | 63.97 | 63.35 | 63.48 | 00:00:00 | | 2005-10-11 | 659,700 | 63.43 | 63.80 | 63.03 | 63.30 | 00:00:00 | | 2005-10-12 | 803,200 | 62.95 | 63.00 | 61.68 | 62.11 | 00:00:00 | | 2005-10-13 | 627,500 | 61.80 | 62.75 | 61.36 | 62.08 | 00:00:00 | | 2005-10-14 | 513,800 | 62.70 | 63.32 | 62.65 | 63.20 | 00:00:00 | | 2005-10-17 | 372,500 | 63.20 | 63.57 | 62.92 | 63.57 | 00:00:00 | | 2005-10-18 | 400,600 | 63.10 | 63.82 | 62.91 | 63.20 | 00:00:00 | | 2005-10-19 | 724,300 | 62.95 | 64.51 | 62.46 | 64.50 | 00:00:00 | | 2005-10-20 | 492,000 | 64.40 | 64.42 | 62.69 | 62.82 | 00:00:00 | | 2005-10-21 | 363,100 | 62.82 | 63.80 | 62.65 | 63.67 | 00:00:00 | | 2005-10-24 | 287,500 | 64.20 | 65.06 | 64.11 | 65.05 | 00:00:00 | | 2005-10-25 | 417,500 | 64.90 | 65.23 | 64.27 | 65.10 | 00:00:00 | | 2005-10-26 | 476,800 | 64.85 | 65.35 | 64.37 | 64.86 | 00:00:00 | | 2005-10-27 | 1,013,400 | 64.70 | 65.10 | 63.40 | 63.50 | 00:00:00 | | 2005-10-28 | 1,472,500 | 64.50 | 65.80 | 64.50 | 65.48 | 00:00:00 | | 2005-10-31 | 908,400 | 66.00 | 66.70 | 65.83 | 66.20 | 00:00:00 | | 2005-11-01 | 757,100 | 65.68 | 66.11 | 64.54 | 65.25 | 00:00:00 | | 2005-11-02 | 373,800 | 65.10 | 66.06 | 64.86 | 66.04 | 00:00:00 | | 2005-11-03 | 409,900 | 66.05 | 66.60 | 65.38 | 65.46 | 00:00:00 | | 2005-11-04 | 391,100 | 65.40 | 65.87 | 64.47 | 65.87 | 00:00:00 | | 2005-11-07 | 469,000 | 66.12 | 67.02 | 65.96 | 66.54 | 00:00:00 | | 2005-11-08 | 544,200 | 65.90 | 66.91 | 65.31 | 66.63 | 00:00:00 | | 2005-11-09 | 488,600 | 66.55 | 68.39 | 66.55 | 67.19 | 00:00:00 | | 2005-11-10 | 499,400 | 67.30 | 68.84 | 67.01 | 68.51 | 00:00:00 | | 2005-11-11 | 495,100 | 68.51 | 69.20 | 68.35 | 69.17 | 00:00:00 | | 2005-11-14 | 427,900 | 69.16 | 69.29 | 68.55 | 69.20 | 00:00:00 | | 2005-11-15 | 576,200 | 69.30 | 70.35 | 69.10 | 69.88 | 00:00:00 | | 2005-11-16 | 629,700 | 69.80 | 69.90 | 68.72 | 68.96 | 00:00:00 | | 2005-11-17 | 875,000 | 69.05 | 70.60 | 69.05 | 70.32 | 00:00:00 | | 2005-11-18 | 534,600 | 70.60 | 70.60 | 69.75 | 70.10 | 00:00:00 | | 2005-11-21 | 565,600 | 70.05 | 70.33 | 69.60 | 70.33 | 00:00:00 | | 2005-11-22 | 675,600 | 69.90 | 70.78 | 69.72 | 70.71 | 00:00:00 | | 2005-11-23 | 506,000 | 70.57 | 71.26 | 70.40 | 70.83 | 00:00:00 | | 2005-11-25 | 119,900 | 71.00 | 71.27 | 70.64 | 71.18 | 00:00:00 | | 2005-11-28 | 574,000 | 71.25 | 71.34 | 70.74 | 71.05 | 00:00:00 | | 2005-11-29 | 501,200 | 70.00 | 71.66 | 70.00 | 71.38 | 00:00:00 | | 2005-11-30 | 507,300 | 71.70 | 72.02 | 70.48 | 70.60 | 00:00:00 | | 2005-12-01 | 424,600 | 70.80 | 71.68 | 70.80 | 71.49 | 00:00:00 | | 2005-12-02 | 264,400 | 71.33 | 71.87 | 70.92 | 71.54 | 00:00:00 | | 2005-12-05 | 487,300 | 71.40 | 71.57 | 70.66 | 70.68 | 00:00:00 | | 2005-12-06 | 475,500 | 70.70 | 70.76 | 70.08 | 70.17 | 00:00:00 | | 2005-12-07 | 368,300 | 70.20 | 70.20 | 69.31 | 69.55 | 00:00:00 | | 2005-12-08 | 481,300 | 69.85 | 70.58 | 69.60 | 69.87 | 00:00:00 | | 2005-12-09 | 480,800 | 69.87 | 70.58 | 69.85 | 70.32 | 00:00:00 | | 2005-12-12 | 522,100 | 70.34 | 70.49 | 69.20 | 69.78 | 00:00:00 | | 2005-12-13 | 324,800 | 69.41 | 70.10 | 69.15 | 69.94 | 00:00:00 | | 2005-12-14 | 265,200 | 69.90 | 70.85 | 69.71 | 70.50 | 00:00:00 | | 2005-12-15 | 372,600 | 70.40 | 71.24 | 69.69 | 69.70 | 00:00:00 | | 2005-12-16 | 486,800 | 70.10 | 70.35 | 69.60 | 69.60 | 00:00:00 | | 2005-12-19 | 482,800 | 69.80 | 70.45 | 69.51 | 69.67 | 00:00:00 | | 2005-12-20 | 372,900 | 69.69 | 69.82 | 69.11 | 69.29 | 00:00:00 | | 2005-12-21 | 219,400 | 69.50 | 70.05 | 69.42 | 69.75 | 00:00:00 | | 2005-12-22 | 261,500 | 69.75 | 69.90 | 69.09 | 69.67 | 00:00:00 | | 2005-12-23 | 170,600 | 69.92 | 70.50 | 69.66 | 70.30 | 00:00:00 | | 2005-12-27 | 256,000 | 70.40 | 70.77 | 69.46 | 69.71 | 00:00:00 | | 2005-12-28 | 282,400 | 69.74 | 69.89 | 68.85 | 69.29 | 00:00:00 | | 2005-12-29 | 409,400 | 69.32 | 69.50 | 68.12 | 68.44 | 00:00:00 | | 2005-12-30 | 351,600 | 68.30 | 68.50 | 67.72 | 67.72 | 00:00:00 | | 2006-01-03 | 495,100 | 68.00 | 70.13 | 67.72 | 69.96 | 00:00:00 | | 2006-01-04 | 285,800 | 70.20 | 70.34 | 69.70 | 70.23 | 00:00:00 | | 2006-01-05 | 608,500 | 70.40 | 72.18 | 70.37 | 71.45 | 00:00:00 | | 2006-01-06 | 445,500 | 71.75 | 71.95 | 71.09 | 71.94 | 00:00:00 | | 2006-01-09 | 357,900 | 71.90 | 72.79 | 71.78 | 72.78 | 00:00:00 | | 2006-01-10 | 444,700 | 72.63 | 73.79 | 72.30 | 73.34 | 00:00:00 | | 2006-01-11 | 486,800 | 73.44 | 74.13 | 72.91 | 73.50 | 00:00:00 | | 2006-01-12 | 342,100 | 73.30 | 73.30 | 72.42 | 73.16 | 00:00:00 | | 2006-01-13 | 344,600 | 72.96 | 73.05 | 71.39 | 71.65 | 00:00:00 | | 2006-01-17 | 325,100 | 69.70 | 71.55 | 69.70 | 71.45 | 00:00:00 | | 2006-01-18 | 636,200 | 70.45 | 71.10 | 69.90 | 70.69 | 00:00:00 | | 2006-01-19 | 332,700 | 70.50 | 71.66 | 70.49 | 71.65 | 00:00:00 | | 2006-01-20 | 386,700 | 71.62 | 71.93 | 70.20 | 70.29 | 00:00:00 | | 2006-01-23 | 212,300 | 70.29 | 71.10 | 70.29 | 70.92 | 00:00:00 | | 2006-01-24 | 269,100 | 70.91 | 71.45 | 70.80 | 71.33 | 00:00:00 | | 2006-01-25 | 395,300 | 71.50 | 72.14 | 71.33 | 71.51 | 00:00:00 | | 2006-01-26 | 554,300 | 71.70 | 72.03 | 71.24 | 71.50 | 00:00:00 | | 2006-01-27 | 463,600 | 71.50 | 73.11 | 71.50 | 72.65 | 00:00:00 | | 2006-01-30 | 190,300 | 72.57 | 72.62 | 71.88 | 72.02 | 00:00:00 | | 2006-01-31 | 598,900 | 71.78 | 72.62 | 71.60 | 72.57 | 00:00:00 | | 2006-02-01 | 512,300 | 72.47 | 72.98 | 72.43 | 72.72 | 00:00:00 | | 2006-02-02 | 473,000 | 72.40 | 72.58 | 72.11 | 72.23 | 00:00:00 | | 2006-02-03 | 528,200 | 71.30 | 72.09 | 70.27 | 71.10 | 00:00:00 | | 2006-02-06 | 592,300 | 71.10 | 72.63 | 71.08 | 72.63 | 00:00:00 | | 2006-02-07 | 680,200 | 72.76 | 73.73 | 72.50 | 72.90 | 00:00:00 | | 2006-02-08 | 648,900 | 72.87 | 73.38 | 72.35 | 73.25 | 00:00:00 | | 2006-02-09 | 622,300 | 73.35 | 74.37 | 72.79 | 73.92 | 00:00:00 | | 2006-02-10 | 658,600 | 74.60 | 74.77 | 73.50 | 74.21 | 00:00:00 | | 2006-02-13 | 317,500 | 74.35 | 74.84 | 74.11 | 74.48 | 00:00:00 | | 2006-02-14 | 289,700 | 74.48 | 75.22 | 73.85 | 75.00 | 00:00:00 | | 2006-02-15 | 672,800 | 74.85 | 75.58 | 74.60 | 75.53 | 00:00:00 | | 2006-02-16 | 421,400 | 75.40 | 76.08 | 75.30 | 76.02 | 00:00:00 | | 2006-02-17 | 620,500 | 76.02 | 76.86 | 75.75 | 76.75 | 00:00:00 | | 2006-02-21 | 453,000 | 76.90 | 77.24 | 75.94 | 76.29 | 00:00:00 | | 2006-02-22 | 518,000 | 76.54 | 77.81 | 76.00 | 77.45 | 00:00:00 | | 2006-02-23 | 387,500 | 77.57 | 77.99 | 77.22 | 77.78 | 00:00:00 | | 2006-02-24 | 430,200 | 77.78 | 77.90 | 76.97 | 77.41 | 00:00:00 | | 2006-02-27 | 393,200 | 77.66 | 78.00 | 77.05 | 77.89 | 00:00:00 | | 2006-02-28 | 381,000 | 77.97 | 78.37 | 77.70 | 78.02 | 00:00:00 | | 2006-03-01 | 396,400 | 78.07 | 78.30 | 77.28 | 78.24 | 00:00:00 | | 2006-03-02 | 397,800 | 78.06 | 78.62 | 77.56 | 78.27 | 00:00:00 | | 2006-03-03 | 468,500 | 78.27 | 78.61 | 78.20 | 78.36 | 00:00:00 | | 2006-03-06 | 687,000 | 78.40 | 79.79 | 78.25 | 79.46 | 00:00:00 | | 2006-03-07 | 3,283,100 | 78.86 | 78.86 | 77.03 | 77.17 | 00:00:00 | | 2006-03-08 | 1,704,300 | 78.50 | 80.59 | 78.39 | 80.57 | 00:00:00 | | 2006-03-09 | 1,565,100 | 80.60 | 83.54 | 80.60 | 82.54 | 00:00:00 | | 2006-03-10 | 1,166,900 | 82.50 | 82.98 | 81.84 | 82.98 | 00:00:00 | | 2006-03-13 | 832,200 | 82.32 | 82.76 | 81.53 | 82.00 | 00:00:00 | | 2006-03-14 | 795,500 | 81.96 | 82.63 | 81.70 | 82.06 | 00:00:00 | | 2006-03-15 | 829,800 | 81.95 | 83.56 | 81.94 | 83.47 | 00:00:00 | | 2006-03-16 | 1,395,200 | 83.52 | 84.62 | 82.88 | 82.90 | 00:00:00 | | 2006-03-17 | 1,322,600 | 82.90 | 83.00 | 82.37 | 82.45 | 00:00:00 | | 2006-03-20 | 1,007,000 | 82.40 | 82.50 | 80.78 | 81.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
