|
 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 | | 2006-09-08 | 728,400 | 85.95 | 86.81 | 84.95 | 86.74 | 00:00:00 | | 2006-09-11 | 585,300 | 86.00 | 87.15 | 86.00 | 86.75 | 00:00:00 | | 2006-09-12 | 750,800 | 87.23 | 87.63 | 86.43 | 87.63 | 00:00:00 | | 2006-09-13 | 532,900 | 87.05 | 88.38 | 86.88 | 88.03 | 00:00:00 | | 2006-09-14 | 605,300 | 87.50 | 88.14 | 86.90 | 88.11 | 00:00:00 | | 2006-09-15 | 2,013,400 | 88.73 | 89.18 | 88.41 | 88.88 | 00:00:00 | | 2006-09-18 | 681,100 | 87.88 | 88.31 | 87.32 | 87.55 | 00:00:00 | | 2006-09-19 | 567,600 | 87.70 | 89.10 | 87.60 | 89.04 | 00:00:00 | | 2006-09-20 | 1,186,700 | 89.00 | 89.25 | 87.18 | 87.32 | 00:00:00 | | 2006-09-21 | 601,000 | 87.10 | 87.53 | 85.85 | 86.48 | 00:00:00 | | 2006-09-22 | 879,700 | 86.52 | 86.93 | 85.87 | 86.80 | 00:00:00 | | 2006-09-25 | 949,800 | 86.80 | 86.81 | 85.56 | 86.36 | 00:00:00 | | 2006-09-26 | 629,000 | 86.00 | 86.22 | 85.44 | 85.69 | 00:00:00 | | 2006-09-27 | 719,600 | 85.44 | 86.45 | 85.03 | 86.25 | 00:00:00 | | 2006-09-28 | 446,300 | 86.40 | 86.50 | 85.73 | 85.95 | 00:00:00 | | 2006-09-29 | 655,800 | 86.20 | 86.67 | 85.99 | 85.99 | 00:00:00 | | 2006-10-02 | 340,900 | 86.10 | 86.62 | 85.17 | 85.74 | 00:00:00 | | 2006-10-03 | 632,200 | 85.87 | 86.82 | 85.71 | 86.68 | 00:00:00 | | 2006-10-04 | 690,000 | 86.68 | 89.05 | 86.50 | 89.05 | 00:00:00 | | 2006-10-05 | 680,600 | 88.92 | 89.60 | 88.67 | 89.50 | 00:00:00 | | 2006-10-06 | 453,700 | 89.46 | 89.46 | 87.93 | 88.23 | 00:00:00 | | 2006-10-09 | 513,100 | 88.29 | 88.98 | 87.50 | 88.83 | 00:00:00 | | 2006-10-10 | 730,700 | 88.75 | 89.32 | 87.64 | 88.50 | 00:00:00 | | 2006-10-11 | 914,100 | 88.50 | 89.76 | 88.32 | 89.32 | 00:00:00 | | 2006-10-12 | 513,100 | 89.31 | 89.69 | 88.61 | 89.49 | 00:00:00 | | 2006-10-13 | 850,000 | 89.10 | 89.34 | 88.40 | 88.90 | 00:00:00 | | 2006-10-16 | 449,500 | 88.90 | 89.70 | 88.90 | 89.55 | 00:00:00 | | 2006-10-17 | 657,600 | 89.11 | 89.21 | 88.12 | 88.62 | 00:00:00 | | 2006-10-18 | 518,100 | 89.25 | 89.60 | 88.71 | 89.48 | 00:00:00 | | 2006-10-19 | 379,800 | 89.27 | 89.50 | 88.54 | 88.78 | 00:00:00 | | 2006-10-20 | 416,000 | 88.98 | 88.98 | 88.02 | 88.25 | 00:00:00 | | 2006-10-23 | 402,300 | 88.02 | 89.21 | 87.63 | 89.00 | 00:00:00 | | 2006-10-24 | 397,700 | 88.50 | 89.14 | 88.20 | 88.67 | 00:00:00 | | 2006-10-25 | 392,800 | 88.92 | 89.19 | 88.09 | 88.89 | 00:00:00 | | 2006-10-26 | 315,100 | 88.98 | 89.59 | 88.55 | 89.59 | 00:00:00 | | 2006-10-27 | 614,500 | 89.19 | 89.19 | 88.15 | 88.36 | 00:00:00 | | 2006-10-30 | 463,200 | 88.56 | 89.25 | 87.61 | 89.24 | 00:00:00 | | 2006-10-31 | 472,000 | 89.85 | 90.00 | 88.66 | 89.71 | 00:00:00 | | 2006-11-01 | 460,600 | 89.84 | 90.35 | 88.72 | 89.25 | 00:00:00 | | 2006-11-02 | 665,500 | 88.85 | 89.19 | 86.31 | 86.94 | 00:00:00 | | 2006-11-03 | 949,900 | 87.40 | 87.60 | 85.30 | 86.31 | 00:00:00 | | 2006-11-06 | 546,700 | 86.70 | 87.94 | 86.54 | 87.79 | 00:00:00 | | 2006-11-07 | 592,400 | 87.80 | 88.17 | 87.00 | 87.00 | 00:00:00 | | 2006-11-08 | 653,100 | 86.96 | 87.13 | 85.71 | 87.01 | 00:00:00 | | 2006-11-09 | 454,300 | 87.26 | 87.57 | 86.41 | 86.47 | 00:00:00 | | 2006-11-10 | 281,600 | 86.67 | 87.19 | 86.09 | 86.99 | 00:00:00 | | 2006-11-13 | 362,800 | 86.95 | 87.59 | 86.87 | 87.30 | 00:00:00 | | 2006-11-14 | 749,900 | 87.05 | 88.25 | 87.03 | 88.14 | 00:00:00 | | 2006-11-15 | 676,600 | 88.15 | 88.90 | 87.88 | 88.46 | 00:00:00 | | 2006-11-16 | 749,500 | 88.40 | 89.11 | 87.81 | 88.90 | 00:00:00 | | 2006-11-17 | 529,100 | 88.75 | 89.27 | 88.68 | 89.15 | 00:00:00 | | 2006-11-20 | 1,395,700 | 91.08 | 96.35 | 91.00 | 93.90 | 00:00:00 | | 2006-11-21 | 746,600 | 93.75 | 95.81 | 93.67 | 95.07 | 00:00:00 | | 2006-11-22 | 434,100 | 94.90 | 95.93 | 94.57 | 95.50 | 00:00:00 | | 2006-11-24 | 146,000 | 95.00 | 96.41 | 94.98 | 96.18 | 00:00:00 | | 2006-11-27 | 902,300 | 96.17 | 96.62 | 94.30 | 94.56 | 00:00:00 | | 2006-11-28 | 737,500 | 94.56 | 94.86 | 93.90 | 94.59 | 00:00:00 | | 2006-11-29 | 576,300 | 94.56 | 96.11 | 94.05 | 95.48 | 00:00:00 | | 2006-11-30 | 549,400 | 95.50 | 96.49 | 95.03 | 96.28 | 00:00:00 | | 2006-12-01 | 542,700 | 96.19 | 96.69 | 94.44 | 95.42 | 00:00:00 | | 2006-12-04 | 521,300 | 96.31 | 98.00 | 96.13 | 97.73 | 00:00:00 | | 2006-12-05 | 872,600 | 97.48 | 97.64 | 96.38 | 96.40 | 00:00:00 | | 2006-12-06 | 565,300 | 95.95 | 96.55 | 94.61 | 95.43 | 00:00:00 | | 2006-12-07 | 519,000 | 95.65 | 95.80 | 94.43 | 94.86 | 00:00:00 | | 2006-12-08 | 292,900 | 94.80 | 95.75 | 94.65 | 95.18 | 00:00:00 | | 2006-12-11 | 442,800 | 94.95 | 96.00 | 94.64 | 95.90 | 00:00:00 | | 2006-12-12 | 774,700 | 97.90 | 97.98 | 96.33 | 96.61 | 00:00:00 | | 2006-12-13 | 569,200 | 96.60 | 96.79 | 95.35 | 96.05 | 00:00:00 | | 2006-12-14 | 596,400 | 96.06 | 97.51 | 96.06 | 97.11 | 00:00:00 | | 2006-12-15 | 895,400 | 97.26 | 97.72 | 95.66 | 96.16 | 00:00:00 | | 2006-12-18 | 750,800 | 96.60 | 96.63 | 95.82 | 96.10 | 00:00:00 | | 2006-12-19 | 946,600 | 95.65 | 95.87 | 94.67 | 95.40 | 00:00:00 | | 2006-12-20 | 456,700 | 95.65 | 96.75 | 95.41 | 96.36 | 00:00:00 | | 2006-12-21 | 424,900 | 96.46 | 97.10 | 95.27 | 95.50 | 00:00:00 | | 2006-12-22 | 610,100 | 95.75 | 95.75 | 94.11 | 94.13 | 00:00:00 | | 2006-12-26 | 301,600 | 94.01 | 95.38 | 94.01 | 94.84 | 00:00:00 | | 2006-12-27 | 1,135,600 | 95.34 | 96.88 | 95.21 | 96.88 | 00:00:00 | | 2006-12-28 | 432,300 | 97.08 | 97.65 | 96.42 | 97.50 | 00:00:00 | | 2006-12-29 | 442,000 | 97.68 | 98.05 | 97.33 | 97.50 | 00:00:00 | | 2007-01-03 | 948,300 | 98.33 | 99.38 | 98.04 | 99.18 | 00:00:00 | | 2007-01-04 | 834,400 | 98.65 | 99.00 | 97.85 | 98.44 | 00:00:00 | | 2007-01-05 | 742,300 | 98.10 | 98.10 | 96.56 | 97.05 | 00:00:00 | | 2007-01-08 | 583,600 | 96.05 | 97.65 | 96.02 | 97.40 | 00:00:00 | | 2007-01-09 | 737,800 | 97.95 | 99.32 | 97.42 | 98.80 | 00:00:00 | | 2007-01-10 | 1,130,300 | 98.70 | 101.32 | 98.27 | 101.05 | 00:00:00 | | 2007-01-11 | 966,500 | 100.45 | 103.21 | 100.45 | 102.32 | 00:00:00 | | 2007-01-12 | 644,500 | 102.24 | 103.35 | 101.83 | 102.98 | 00:00:00 | | 2007-01-16 | 640,600 | 103.15 | 105.43 | 103.15 | 104.86 | 00:00:00 | | 2007-01-17 | 589,100 | 104.54 | 105.23 | 103.47 | 104.44 | 00:00:00 | | 2007-01-18 | 421,200 | 104.65 | 104.78 | 103.60 | 103.83 | 00:00:00 | | 2007-01-19 | 751,900 | 103.23 | 105.51 | 103.01 | 104.12 | 00:00:00 | | 2007-01-22 | 800,600 | 103.93 | 104.08 | 102.33 | 102.60 | 00:00:00 | | 2007-01-23 | 763,600 | 102.75 | 103.41 | 102.07 | 103.04 | 00:00:00 | | 2007-01-24 | 672,900 | 103.16 | 104.24 | 102.81 | 104.20 | 00:00:00 | | 2007-01-25 | 1,004,200 | 104.71 | 106.14 | 103.85 | 104.89 | 00:00:00 | | 2007-01-26 | 875,700 | 104.89 | 105.97 | 104.13 | 105.77 | 00:00:00 | | 2007-01-29 | 638,700 | 105.75 | 106.58 | 104.87 | 106.01 | 00:00:00 | | 2007-01-30 | 591,200 | 106.74 | 107.60 | 105.81 | 107.60 | 00:00:00 | | 2007-01-31 | 697,000 | 107.70 | 109.41 | 107.09 | 108.76 | 00:00:00 | | 2007-02-01 | 620,700 | 108.75 | 109.43 | 108.00 | 109.43 | 00:00:00 | | 2007-02-02 | 725,000 | 109.80 | 109.90 | 108.97 | 109.62 | 00:00:00 | | 2007-02-05 | 551,700 | 109.55 | 110.34 | 109.55 | 110.23 | 00:00:00 | | 2007-02-06 | 956,800 | 110.60 | 111.89 | 110.09 | 111.70 | 00:00:00 | | 2007-02-07 | 1,643,700 | 111.80 | 116.35 | 111.12 | 115.26 | 00:00:00 | | 2007-02-08 | 1,355,900 | 115.00 | 117.16 | 114.84 | 115.29 | 00:00:00 | | 2007-02-09 | 2,222,300 | 115.05 | 115.59 | 109.25 | 112.40 | 00:00:00 | | 2007-02-12 | 1,504,800 | 112.73 | 112.73 | 108.50 | 109.42 | 00:00:00 | | 2007-02-13 | 1,226,800 | 109.70 | 111.17 | 108.30 | 110.87 | 00:00:00 | | 2007-02-14 | 899,700 | 112.55 | 112.55 | 109.75 | 110.31 | 00:00:00 | | 2007-02-15 | 566,600 | 110.74 | 112.39 | 110.21 | 111.62 | 00:00:00 | | 2007-02-16 | 856,100 | 111.30 | 112.50 | 110.33 | 111.95 | 00:00:00 | | 2007-02-20 | 790,700 | 111.95 | 113.00 | 110.50 | 112.78 | 00:00:00 | | 2007-02-21 | 619,500 | 112.33 | 112.69 | 110.94 | 111.35 | 00:00:00 | | 2007-02-22 | 1,009,800 | 111.45 | 111.50 | 109.69 | 109.94 | 00:00:00 | | 2007-02-23 | 1,884,200 | 109.24 | 109.58 | 105.56 | 106.37 | 00:00:00 | | 2007-02-26 | 1,413,500 | 106.55 | 108.90 | 104.51 | 106.35 | 00:00:00 | | 2007-02-27 | 1,345,000 | 105.93 | 106.76 | 102.00 | 102.00 | 00:00:00 | | 2007-02-28 | 2,939,600 | 103.98 | 105.08 | 100.93 | 101.27 | 00:00:00 | | 2007-03-01 | 1,686,900 | 99.30 | 102.06 | 97.23 | 100.52 | 00:00:00 | | 2007-03-02 | 1,606,600 | 100.00 | 100.46 | 97.67 | 97.68 | 00:00:00 | | 2007-03-05 | 1,212,000 | 96.52 | 97.69 | 94.45 | 94.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
