|
 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 | | 2007-03-05 | 1,212,000 | 96.52 | 97.69 | 94.45 | 94.60 | 00:00:00 | | 2007-03-06 | 1,328,100 | 95.50 | 98.18 | 95.50 | 97.84 | 00:00:00 | | 2007-03-07 | 1,191,100 | 97.67 | 97.81 | 95.39 | 96.28 | 00:00:00 | | 2007-03-08 | 981,700 | 97.09 | 99.11 | 97.09 | 97.67 | 00:00:00 | | 2007-03-09 | 829,100 | 97.94 | 99.27 | 97.75 | 99.18 | 00:00:00 | | 2007-03-12 | 1,329,700 | 98.98 | 99.60 | 97.72 | 98.70 | 00:00:00 | | 2007-03-13 | 1,367,300 | 97.15 | 97.69 | 94.80 | 94.90 | 00:00:00 | | 2007-03-14 | 1,461,100 | 95.10 | 96.16 | 93.56 | 95.74 | 00:00:00 | | 2007-03-15 | 1,202,900 | 95.48 | 97.61 | 95.48 | 97.47 | 00:00:00 | | 2007-03-16 | 1,334,000 | 97.46 | 97.71 | 95.60 | 95.79 | 00:00:00 | | 2007-03-19 | 803,900 | 96.76 | 97.10 | 95.95 | 96.65 | 00:00:00 | | 2007-03-20 | 1,440,300 | 94.89 | 95.90 | 94.44 | 95.77 | 00:00:00 | | 2007-03-21 | 1,324,900 | 96.00 | 98.16 | 95.05 | 97.79 | 00:00:00 | | 2007-03-22 | 683,700 | 97.79 | 98.16 | 96.89 | 97.28 | 00:00:00 | | 2007-03-23 | 637,700 | 97.40 | 98.47 | 97.15 | 97.48 | 00:00:00 | | 2007-03-26 | 957,300 | 97.58 | 97.58 | 94.92 | 95.82 | 00:00:00 | | 2007-03-27 | 859,600 | 95.20 | 95.58 | 93.75 | 94.26 | 00:00:00 | | 2007-03-28 | 1,176,900 | 93.70 | 95.01 | 92.43 | 93.76 | 00:00:00 | | 2007-03-29 | 821,300 | 94.63 | 95.25 | 93.55 | 93.88 | 00:00:00 | | 2007-03-30 | 1,245,800 | 93.88 | 95.12 | 93.67 | 94.67 | 00:00:00 | | 2007-04-02 | 770,600 | 94.92 | 96.28 | 94.15 | 96.08 | 00:00:00 | | 2007-04-03 | 1,113,700 | 96.60 | 97.58 | 96.31 | 97.56 | 00:00:00 | | 2007-04-04 | 1,092,000 | 97.56 | 97.65 | 96.35 | 97.34 | 00:00:00 | | 2007-04-05 | 557,700 | 97.20 | 97.56 | 96.45 | 96.63 | 00:00:00 | | 2007-04-09 | 566,600 | 96.50 | 96.60 | 95.83 | 96.17 | 00:00:00 | | 2007-04-10 | 589,900 | 96.50 | 96.99 | 95.98 | 96.60 | 00:00:00 | | 2007-04-11 | 730,000 | 94.91 | 96.54 | 94.14 | 94.37 | 00:00:00 | | 2007-04-12 | 831,400 | 94.00 | 94.11 | 92.79 | 93.40 | 00:00:00 | | 2007-04-13 | 745,800 | 93.20 | 94.13 | 92.84 | 93.97 | 00:00:00 | | 2007-04-16 | 933,100 | 94.60 | 94.99 | 93.27 | 93.50 | 00:00:00 | | 2007-04-17 | 1,825,100 | 93.50 | 96.57 | 93.35 | 96.33 | 00:00:00 | | 2007-04-18 | 1,078,500 | 94.62 | 96.78 | 94.61 | 96.18 | 00:00:00 | | 2007-04-19 | 734,700 | 96.00 | 96.16 | 95.06 | 95.62 | 00:00:00 | | 2007-04-20 | 728,200 | 96.60 | 96.71 | 95.42 | 95.71 | 00:00:00 | | 2007-04-23 | 527,700 | 95.70 | 97.58 | 95.66 | 97.10 | 00:00:00 | | 2007-04-24 | 451,600 | 97.48 | 97.53 | 95.60 | 96.04 | 00:00:00 | | 2007-04-25 | 533,900 | 96.72 | 99.36 | 95.41 | 96.25 | 00:00:00 | | 2007-04-26 | 384,800 | 96.05 | 96.59 | 95.41 | 95.83 | 00:00:00 | | 2007-04-27 | 493,100 | 95.55 | 95.78 | 95.10 | 95.31 | 00:00:00 | | 2007-04-30 | 758,000 | 93.62 | 95.50 | 93.32 | 93.32 | 00:00:00 | | 2007-05-01 | 1,103,400 | 93.55 | 93.64 | 90.79 | 91.59 | 00:00:00 | | 2007-05-02 | 1,003,600 | 91.69 | 92.00 | 90.72 | 91.65 | 00:00:00 | | 2007-05-03 | 676,400 | 92.15 | 92.55 | 91.09 | 91.68 | 00:00:00 | | 2007-05-04 | 1,185,000 | 91.60 | 91.63 | 89.29 | 89.89 | 00:00:00 | | 2007-05-07 | 863,300 | 89.89 | 90.65 | 89.89 | 90.36 | 00:00:00 | | 2007-05-08 | 732,500 | 89.90 | 90.66 | 89.88 | 90.06 | 00:00:00 | | 2007-05-09 | 1,205,600 | 89.75 | 90.20 | 88.76 | 89.82 | 00:00:00 | | 2007-05-10 | 966,200 | 89.56 | 89.73 | 87.86 | 87.90 | 00:00:00 | | 2007-05-11 | 1,291,900 | 88.89 | 88.89 | 87.60 | 87.98 | 00:00:00 | | 2007-05-14 | 1,130,700 | 88.00 | 89.42 | 88.00 | 88.95 | 00:00:00 | | 2007-05-15 | 1,238,500 | 89.15 | 89.92 | 87.67 | 87.72 | 00:00:00 | | 2007-05-16 | 929,500 | 88.15 | 88.19 | 85.88 | 86.18 | 00:00:00 | | 2007-05-17 | 1,499,100 | 85.73 | 85.75 | 82.95 | 83.74 | 00:00:00 | | 2007-05-18 | 1,288,700 | 83.73 | 83.85 | 82.26 | 83.18 | 00:00:00 | | 2007-05-21 | 1,558,600 | 82.90 | 85.77 | 82.90 | 84.61 | 00:00:00 | | 2007-05-22 | 1,927,900 | 84.86 | 85.37 | 83.88 | 85.05 | 00:00:00 | | 2007-05-23 | 1,240,800 | 85.67 | 86.02 | 84.15 | 84.30 | 00:00:00 | | 2007-05-24 | 1,413,500 | 84.80 | 84.80 | 81.31 | 82.09 | 00:00:00 | | 2007-05-25 | 1,232,700 | 83.80 | 83.80 | 81.87 | 82.57 | 00:00:00 | | 2007-05-29 | 1,055,500 | 84.07 | 85.64 | 83.19 | 85.08 | 00:00:00 | | 2007-05-30 | 1,973,800 | 86.58 | 89.50 | 84.59 | 89.40 | 00:00:00 | | 2007-05-31 | 1,542,700 | 89.73 | 92.15 | 89.09 | 89.50 | 00:00:00 | | 2007-06-01 | 785,500 | 89.35 | 90.07 | 88.10 | 89.25 | 00:00:00 | | 2007-06-04 | 710,600 | 89.48 | 90.66 | 89.07 | 89.68 | 00:00:00 | | 2007-06-05 | 1,542,200 | 89.75 | 90.68 | 88.06 | 88.21 | 00:00:00 | | 2007-06-06 | 1,695,200 | 87.30 | 87.79 | 85.89 | 87.05 | 00:00:00 | | 2007-06-07 | 1,405,700 | 87.05 | 87.05 | 81.95 | 83.86 | 00:00:00 | | 2007-06-08 | 895,700 | 83.98 | 84.68 | 83.14 | 84.25 | 00:00:00 | | 2007-06-11 | 890,900 | 83.58 | 84.00 | 82.48 | 82.51 | 00:00:00 | | 2007-06-12 | 990,800 | 81.90 | 82.74 | 81.17 | 81.32 | 00:00:00 | | 2007-06-13 | 1,334,200 | 81.13 | 83.11 | 80.82 | 82.62 | 00:00:00 | | 2007-06-14 | 772,900 | 82.62 | 83.09 | 81.59 | 81.83 | 00:00:00 | | 2007-06-15 | 1,146,500 | 82.65 | 83.60 | 82.60 | 83.05 | 00:00:00 | | 2007-06-18 | 1,166,300 | 82.66 | 83.30 | 82.49 | 82.65 | 00:00:00 | | 2007-06-19 | 940,000 | 82.65 | 82.86 | 81.53 | 82.69 | 00:00:00 | | 2007-06-20 | 1,202,300 | 82.69 | 82.69 | 80.34 | 80.34 | 00:00:00 | | 2007-06-21 | 1,574,400 | 79.91 | 80.00 | 77.74 | 79.48 | 00:00:00 | | 2007-06-22 | 1,359,400 | 79.10 | 79.66 | 78.14 | 79.05 | 00:00:00 | | 2007-06-25 | 1,821,000 | 78.43 | 79.55 | 77.11 | 77.61 | 00:00:00 | | 2007-06-26 | 1,044,000 | 77.85 | 78.17 | 76.90 | 77.55 | 00:00:00 | | 2007-06-27 | 1,606,500 | 77.55 | 79.95 | 74.28 | 79.61 | 00:00:00 | | 2007-06-28 | 1,121,200 | 79.57 | 80.39 | 78.12 | 78.12 | 00:00:00 | | 2007-06-29 | 1,564,100 | 78.36 | 79.16 | 76.32 | 76.82 | 00:00:00 | | 2007-07-02 | 1,320,600 | 77.00 | 79.17 | 75.96 | 79.17 | 00:00:00 | | 2007-07-03 | 826,100 | 78.93 | 79.70 | 78.65 | 79.25 | 00:00:00 | | 2007-07-05 | 1,001,700 | 80.20 | 82.11 | 80.00 | 80.31 | 00:00:00 | | 2007-07-06 | 716,100 | 80.31 | 80.81 | 79.60 | 80.48 | 00:00:00 | | 2007-07-09 | 789,700 | 80.65 | 80.86 | 79.61 | 80.67 | 00:00:00 | | 2007-07-10 | 1,233,700 | 79.27 | 79.67 | 76.77 | 76.91 | 00:00:00 | | 2007-07-11 | 831,400 | 76.44 | 76.79 | 75.31 | 76.55 | 00:00:00 | | 2007-07-12 | 936,600 | 76.35 | 77.62 | 75.83 | 77.62 | 00:00:00 | | 2007-07-13 | 869,900 | 77.50 | 78.79 | 76.52 | 78.75 | 00:00:00 | | 2007-07-16 | 990,600 | 78.65 | 79.84 | 78.52 | 78.75 | 00:00:00 | | 2007-07-17 | 1,009,800 | 79.00 | 79.20 | 77.27 | 77.95 | 00:00:00 | | 2007-07-18 | 1,104,100 | 76.58 | 77.05 | 75.25 | 76.91 | 00:00:00 | | 2007-07-19 | 720,400 | 77.36 | 78.43 | 77.10 | 78.11 | 00:00:00 | | 2007-07-20 | 1,137,200 | 77.00 | 77.70 | 75.50 | 76.14 | 00:00:00 | | 2007-07-23 | 656,700 | 76.68 | 76.99 | 74.80 | 74.80 | 00:00:00 | | 2007-07-24 | 1,392,800 | 74.75 | 76.20 | 73.20 | 73.61 | 00:00:00 | | 2007-07-25 | 1,206,300 | 73.60 | 74.48 | 71.32 | 72.43 | 00:00:00 | | 2007-07-26 | 2,019,700 | 70.76 | 72.14 | 68.83 | 70.77 | 00:00:00 | | 2007-07-27 | 1,782,400 | 69.08 | 71.96 | 69.08 | 69.70 | 00:00:00 | | 2007-07-30 | 1,120,400 | 69.85 | 71.45 | 69.58 | 70.83 | 00:00:00 | | 2007-07-31 | 1,222,900 | 71.60 | 73.05 | 70.00 | 70.09 | 00:00:00 | | 2007-08-01 | 1,615,600 | 70.06 | 73.03 | 69.66 | 72.20 | 00:00:00 | | 2007-08-02 | 1,432,700 | 72.48 | 74.70 | 72.01 | 74.23 | 00:00:00 | | 2007-08-03 | 1,839,800 | 73.65 | 75.38 | 71.66 | 71.92 | 00:00:00 | | 2007-08-06 | 1,564,400 | 72.50 | 73.45 | 70.19 | 73.40 | 00:00:00 | | 2007-08-07 | 1,528,800 | 74.47 | 74.90 | 71.45 | 73.71 | 00:00:00 | | 2007-08-08 | 1,535,500 | 73.70 | 77.91 | 73.70 | 77.00 | 00:00:00 | | 2007-08-09 | 1,751,500 | 72.36 | 79.34 | 71.61 | 75.83 | 00:00:00 | | 2007-08-10 | 1,629,600 | 75.05 | 75.23 | 71.33 | 71.58 | 00:00:00 | | 2007-08-13 | 1,018,400 | 72.50 | 72.90 | 70.54 | 70.61 | 00:00:00 | | 2007-08-14 | 1,472,100 | 70.27 | 71.15 | 69.17 | 69.60 | 00:00:00 | | 2007-08-15 | 1,431,200 | 69.09 | 72.12 | 69.04 | 69.24 | 00:00:00 | | 2007-08-16 | 1,989,700 | 69.77 | 73.42 | 68.09 | 72.81 | 00:00:00 | | 2007-08-17 | 2,387,200 | 77.99 | 79.25 | 74.29 | 75.17 | 00:00:00 | | 2007-08-20 | 1,132,900 | 74.95 | 76.65 | 74.21 | 75.85 | 00:00:00 | | 2007-08-21 | 939,200 | 75.62 | 76.37 | 74.85 | 76.34 | 00:00:00 | | 2007-08-22 | 994,600 | 77.00 | 78.79 | 76.66 | 77.43 | 00:00:00 | | 2007-08-23 | 812,800 | 77.53 | 77.72 | 75.05 | 75.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
