|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,007,000 | 82.40 | 82.50 | 80.78 | 81.61 | 00:00:00 | | 2006-03-21 | 837,800 | 81.45 | 82.69 | 80.25 | 81.53 | 00:00:00 | | 2006-03-22 | 625,700 | 81.65 | 82.54 | 81.48 | 81.90 | 00:00:00 | | 2006-03-23 | 602,100 | 81.68 | 82.15 | 81.46 | 81.90 | 00:00:00 | | 2006-03-24 | 539,600 | 81.75 | 81.81 | 80.94 | 80.94 | 00:00:00 | | 2006-03-27 | 848,900 | 80.90 | 80.90 | 79.10 | 79.10 | 00:00:00 | | 2006-03-28 | 1,041,600 | 78.91 | 80.42 | 78.10 | 80.42 | 00:00:00 | | 2006-03-29 | 643,300 | 80.50 | 82.53 | 80.50 | 82.29 | 00:00:00 | | 2006-03-30 | 907,300 | 82.60 | 82.64 | 80.59 | 81.26 | 00:00:00 | | 2006-03-31 | 906,000 | 81.23 | 81.80 | 80.38 | 81.23 | 00:00:00 | | 2006-04-03 | 901,800 | 81.20 | 81.40 | 76.07 | 78.91 | 00:00:00 | | 2006-04-04 | 959,500 | 78.85 | 79.19 | 77.96 | 78.05 | 00:00:00 | | 2006-04-05 | 541,000 | 78.00 | 78.75 | 77.96 | 78.41 | 00:00:00 | | 2006-04-06 | 578,700 | 76.46 | 78.30 | 76.46 | 77.55 | 00:00:00 | | 2006-04-07 | 706,200 | 76.80 | 77.17 | 75.76 | 75.80 | 00:00:00 | | 2006-04-10 | 630,900 | 75.45 | 76.07 | 74.50 | 75.00 | 00:00:00 | | 2006-04-11 | 725,400 | 75.01 | 76.32 | 74.88 | 75.69 | 00:00:00 | | 2006-04-12 | 592,000 | 75.45 | 76.26 | 75.45 | 75.89 | 00:00:00 | | 2006-04-13 | 463,000 | 75.68 | 75.73 | 74.52 | 74.63 | 00:00:00 | | 2006-04-17 | 495,300 | 73.60 | 74.47 | 73.43 | 73.96 | 00:00:00 | | 2006-04-18 | 730,500 | 74.00 | 76.98 | 73.90 | 76.53 | 00:00:00 | | 2006-04-19 | 561,900 | 76.38 | 78.02 | 76.10 | 77.40 | 00:00:00 | | 2006-04-20 | 446,600 | 77.27 | 77.63 | 75.83 | 77.55 | 00:00:00 | | 2006-04-21 | 369,400 | 77.80 | 78.21 | 77.19 | 77.64 | 00:00:00 | | 2006-04-24 | 371,400 | 77.40 | 77.40 | 76.36 | 77.11 | 00:00:00 | | 2006-04-25 | 1,108,800 | 77.05 | 77.55 | 76.79 | 77.27 | 00:00:00 | | 2006-04-26 | 491,700 | 77.16 | 77.65 | 76.79 | 76.93 | 00:00:00 | | 2006-04-27 | 507,300 | 76.50 | 78.12 | 76.13 | 77.20 | 00:00:00 | | 2006-04-28 | 342,500 | 77.20 | 77.92 | 76.81 | 76.88 | 00:00:00 | | 2006-05-01 | 378,300 | 76.80 | 77.31 | 75.56 | 75.72 | 00:00:00 | | 2006-05-02 | 541,500 | 75.10 | 75.16 | 74.15 | 74.58 | 00:00:00 | | 2006-05-03 | 514,400 | 74.58 | 75.98 | 74.13 | 75.96 | 00:00:00 | | 2006-05-04 | 440,800 | 76.45 | 77.83 | 76.16 | 77.59 | 00:00:00 | | 2006-05-05 | 899,700 | 78.50 | 78.98 | 76.70 | 77.33 | 00:00:00 | | 2006-05-08 | 525,600 | 77.50 | 78.76 | 77.50 | 78.33 | 00:00:00 | | 2006-05-09 | 424,400 | 78.31 | 78.37 | 77.20 | 77.73 | 00:00:00 | | 2006-05-10 | 432,900 | 77.78 | 78.68 | 77.31 | 78.20 | 00:00:00 | | 2006-05-11 | 426,300 | 77.85 | 77.85 | 75.38 | 75.48 | 00:00:00 | | 2006-05-12 | 857,500 | 74.80 | 74.80 | 73.21 | 73.85 | 00:00:00 | | 2006-05-15 | 820,400 | 73.10 | 74.96 | 72.57 | 74.60 | 00:00:00 | | 2006-05-16 | 645,700 | 74.75 | 74.76 | 73.61 | 73.62 | 00:00:00 | | 2006-05-17 | 517,600 | 73.00 | 73.28 | 71.92 | 72.14 | 00:00:00 | | 2006-05-18 | 868,000 | 72.50 | 72.81 | 71.66 | 71.95 | 00:00:00 | | 2006-05-19 | 1,300,300 | 72.15 | 73.11 | 71.16 | 72.63 | 00:00:00 | | 2006-05-22 | 1,232,500 | 72.46 | 72.57 | 71.48 | 72.29 | 00:00:00 | | 2006-05-23 | 424,100 | 72.55 | 73.29 | 71.45 | 71.62 | 00:00:00 | | 2006-05-24 | 723,500 | 71.38 | 72.46 | 70.72 | 72.15 | 00:00:00 | | 2006-05-25 | 1,126,200 | 72.45 | 73.58 | 72.19 | 73.10 | 00:00:00 | | 2006-05-26 | 574,200 | 73.10 | 73.91 | 72.48 | 73.66 | 00:00:00 | | 2006-05-30 | 1,438,200 | 73.68 | 73.73 | 72.56 | 72.63 | 00:00:00 | | 2006-05-31 | 768,500 | 72.14 | 72.86 | 70.26 | 71.68 | 00:00:00 | | 2006-06-01 | 499,500 | 71.67 | 73.68 | 71.65 | 73.66 | 00:00:00 | | 2006-06-02 | 513,000 | 73.66 | 74.84 | 73.55 | 74.45 | 00:00:00 | | 2006-06-05 | 791,900 | 74.20 | 76.29 | 73.63 | 73.68 | 00:00:00 | | 2006-06-06 | 826,700 | 74.93 | 75.94 | 72.42 | 72.90 | 00:00:00 | | 2006-06-07 | 700,600 | 72.85 | 73.68 | 72.24 | 73.08 | 00:00:00 | | 2006-06-08 | 757,800 | 73.10 | 73.55 | 71.44 | 72.78 | 00:00:00 | | 2006-06-09 | 344,100 | 72.86 | 73.62 | 72.56 | 73.45 | 00:00:00 | | 2006-06-12 | 844,000 | 73.55 | 73.55 | 71.70 | 72.13 | 00:00:00 | | 2006-06-13 | 949,400 | 72.20 | 72.82 | 71.82 | 72.00 | 00:00:00 | | 2006-06-14 | 719,200 | 72.00 | 72.15 | 71.31 | 72.15 | 00:00:00 | | 2006-06-15 | 522,300 | 72.25 | 73.72 | 72.15 | 73.50 | 00:00:00 | | 2006-06-16 | 532,300 | 73.00 | 73.62 | 72.88 | 73.46 | 00:00:00 | | 2006-06-19 | 1,666,900 | 73.51 | 74.24 | 73.20 | 73.58 | 00:00:00 | | 2006-06-20 | 773,200 | 73.35 | 73.65 | 72.53 | 72.58 | 00:00:00 | | 2006-06-21 | 522,500 | 72.51 | 73.36 | 72.43 | 73.27 | 00:00:00 | | 2006-06-22 | 522,600 | 72.75 | 72.98 | 72.15 | 72.48 | 00:00:00 | | 2006-06-23 | 546,800 | 72.15 | 72.39 | 71.65 | 72.20 | 00:00:00 | | 2006-06-26 | 525,800 | 72.26 | 73.24 | 72.07 | 73.24 | 00:00:00 | | 2006-06-27 | 380,500 | 73.12 | 73.42 | 72.49 | 72.70 | 00:00:00 | | 2006-06-28 | 493,900 | 72.72 | 73.31 | 72.65 | 73.02 | 00:00:00 | | 2006-06-29 | 526,200 | 73.65 | 75.24 | 73.27 | 75.21 | 00:00:00 | | 2006-06-30 | 581,900 | 75.19 | 76.50 | 75.19 | 75.90 | 00:00:00 | | 2006-07-03 | 216,400 | 76.15 | 77.42 | 76.15 | 77.33 | 00:00:00 | | 2006-07-05 | 605,100 | 77.08 | 78.29 | 76.71 | 77.87 | 00:00:00 | | 2006-07-06 | 705,400 | 77.87 | 78.44 | 77.82 | 78.42 | 00:00:00 | | 2006-07-07 | 500,100 | 78.42 | 79.05 | 78.00 | 78.22 | 00:00:00 | | 2006-07-10 | 333,000 | 78.24 | 79.05 | 77.96 | 78.99 | 00:00:00 | | 2006-07-11 | 532,300 | 79.00 | 79.29 | 78.28 | 79.10 | 00:00:00 | | 2006-07-12 | 672,100 | 79.22 | 79.95 | 79.10 | 79.93 | 00:00:00 | | 2006-07-13 | 832,700 | 79.55 | 79.97 | 78.32 | 78.57 | 00:00:00 | | 2006-07-14 | 368,400 | 78.40 | 78.40 | 77.37 | 77.45 | 00:00:00 | | 2006-07-17 | 614,000 | 77.26 | 77.59 | 76.50 | 76.74 | 00:00:00 | | 2006-07-18 | 1,179,300 | 76.74 | 77.21 | 75.84 | 76.54 | 00:00:00 | | 2006-07-19 | 985,900 | 76.61 | 77.63 | 76.55 | 77.49 | 00:00:00 | | 2006-07-20 | 609,400 | 77.80 | 78.35 | 77.11 | 77.11 | 00:00:00 | | 2006-07-21 | 664,200 | 77.61 | 77.61 | 75.44 | 75.60 | 00:00:00 | | 2006-07-24 | 373,500 | 76.00 | 77.25 | 75.56 | 77.25 | 00:00:00 | | 2006-07-25 | 372,000 | 77.08 | 77.78 | 77.02 | 77.54 | 00:00:00 | | 2006-07-26 | 453,900 | 77.40 | 78.17 | 77.33 | 78.12 | 00:00:00 | | 2006-07-27 | 463,000 | 78.60 | 79.36 | 78.27 | 78.72 | 00:00:00 | | 2006-07-28 | 519,500 | 79.25 | 79.97 | 79.03 | 79.89 | 00:00:00 | | 2006-07-31 | 674,800 | 79.82 | 80.72 | 79.29 | 80.29 | 00:00:00 | | 2006-08-01 | 727,800 | 79.90 | 80.54 | 79.36 | 80.09 | 00:00:00 | | 2006-08-02 | 692,100 | 80.40 | 80.77 | 79.75 | 80.60 | 00:00:00 | | 2006-08-03 | 1,331,000 | 80.60 | 84.24 | 80.45 | 83.40 | 00:00:00 | | 2006-08-04 | 827,800 | 84.50 | 85.78 | 84.05 | 85.73 | 00:00:00 | | 2006-08-07 | 583,600 | 85.48 | 85.65 | 83.89 | 84.00 | 00:00:00 | | 2006-08-08 | 586,400 | 84.01 | 84.20 | 82.43 | 82.44 | 00:00:00 | | 2006-08-09 | 416,100 | 83.10 | 83.10 | 82.13 | 82.35 | 00:00:00 | | 2006-08-10 | 353,400 | 82.35 | 83.15 | 81.40 | 82.94 | 00:00:00 | | 2006-08-11 | 411,800 | 82.93 | 83.22 | 81.78 | 82.21 | 00:00:00 | | 2006-08-14 | 503,500 | 83.15 | 83.87 | 82.91 | 83.41 | 00:00:00 | | 2006-08-15 | 645,500 | 84.41 | 84.99 | 83.94 | 84.78 | 00:00:00 | | 2006-08-16 | 800,200 | 85.65 | 86.12 | 85.23 | 85.91 | 00:00:00 | | 2006-08-17 | 536,400 | 85.90 | 86.64 | 85.63 | 86.10 | 00:00:00 | | 2006-08-18 | 725,600 | 86.13 | 86.69 | 86.02 | 86.10 | 00:00:00 | | 2006-08-21 | 853,400 | 86.01 | 88.35 | 85.95 | 88.10 | 00:00:00 | | 2006-08-22 | 5,049,100 | 88.50 | 88.72 | 85.50 | 85.50 | 00:00:00 | | 2006-08-23 | 1,476,100 | 85.95 | 85.95 | 84.75 | 85.30 | 00:00:00 | | 2006-08-24 | 1,111,700 | 85.48 | 85.77 | 85.21 | 85.43 | 00:00:00 | | 2006-08-25 | 489,700 | 85.30 | 85.53 | 84.86 | 85.17 | 00:00:00 | | 2006-08-28 | 1,088,500 | 85.19 | 85.95 | 85.19 | 85.63 | 00:00:00 | | 2006-08-29 | 534,700 | 85.63 | 85.98 | 85.28 | 85.93 | 00:00:00 | | 2006-08-30 | 810,400 | 86.30 | 87.41 | 86.05 | 86.85 | 00:00:00 | | 2006-08-31 | 726,900 | 86.26 | 86.90 | 86.26 | 86.65 | 00:00:00 | | 2006-09-01 | 639,000 | 86.93 | 87.36 | 86.53 | 86.68 | 00:00:00 | | 2006-09-05 | 826,900 | 86.70 | 87.15 | 86.33 | 87.06 | 00:00:00 | | 2006-09-06 | 1,407,100 | 86.85 | 87.23 | 86.44 | 86.60 | 00:00:00 | | 2006-09-07 | 890,700 | 86.00 | 86.44 | 85.57 | 85.72 | 00:00:00 | | 2006-09-08 | 728,400 | 85.95 | 86.81 | 84.95 | 86.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
