|
 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 | | 2007-08-23 | 812,800 | 77.53 | 77.72 | 75.05 | 75.71 | 00:00:00 | | 2007-08-24 | 622,700 | 75.38 | 75.98 | 74.31 | 75.37 | 00:00:00 | | 2007-08-27 | 550,000 | 75.17 | 75.48 | 73.61 | 73.61 | 00:00:00 | | 2007-08-28 | 854,700 | 73.34 | 73.45 | 70.38 | 70.38 | 00:00:00 | | 2007-08-29 | 782,400 | 70.80 | 73.38 | 70.56 | 73.38 | 00:00:00 | | 2007-08-30 | 600,600 | 72.64 | 73.98 | 72.10 | 73.60 | 00:00:00 | | 2007-08-31 | 875,500 | 74.57 | 76.85 | 74.26 | 75.78 | 00:00:00 | | 2007-09-04 | 996,600 | 75.90 | 78.64 | 75.36 | 77.69 | 00:00:00 | | 2007-09-05 | 797,400 | 76.84 | 76.98 | 74.92 | 75.41 | 00:00:00 | | 2007-09-06 | 660,600 | 75.65 | 76.97 | 74.42 | 76.79 | 00:00:00 | | 2007-09-07 | 939,300 | 75.60 | 75.62 | 74.13 | 74.23 | 00:00:00 | | 2007-09-10 | 634,500 | 73.96 | 74.28 | 71.97 | 72.70 | 00:00:00 | | 2007-09-11 | 809,000 | 72.88 | 73.84 | 72.57 | 73.20 | 00:00:00 | | 2007-09-12 | 792,600 | 73.13 | 74.00 | 72.17 | 73.72 | 00:00:00 | | 2007-09-13 | 960,000 | 74.27 | 77.14 | 74.10 | 76.45 | 00:00:00 | | 2007-09-14 | 778,500 | 75.80 | 76.84 | 74.79 | 76.59 | 00:00:00 | | 2007-09-17 | 595,800 | 76.40 | 77.41 | 75.67 | 76.95 | 00:00:00 | | 2007-09-18 | 1,124,700 | 77.50 | 79.47 | 76.77 | 78.95 | 00:00:00 | | 2007-09-19 | 1,113,600 | 79.60 | 81.10 | 79.18 | 79.77 | 00:00:00 | | 2007-09-20 | 818,800 | 79.92 | 79.95 | 77.97 | 77.97 | 00:00:00 | | 2007-09-21 | 1,151,200 | 78.92 | 79.30 | 77.62 | 77.67 | 00:00:00 | | 2007-09-24 | 891,700 | 77.90 | 80.31 | 77.90 | 79.86 | 00:00:00 | | 2007-09-25 | 782,500 | 79.19 | 79.45 | 78.17 | 78.34 | 00:00:00 | | 2007-09-26 | 824,400 | 78.69 | 79.12 | 77.64 | 78.17 | 00:00:00 | | 2007-09-27 | 437,600 | 78.50 | 79.62 | 78.01 | 78.67 | 00:00:00 | | 2007-09-28 | 817,200 | 78.67 | 78.79 | 77.12 | 78.65 | 00:00:00 | | 2007-10-01 | 759,600 | 78.65 | 80.91 | 78.65 | 80.90 | 00:00:00 | | 2007-10-02 | 771,900 | 80.82 | 83.00 | 80.82 | 82.95 | 00:00:00 | | 2007-10-03 | 784,100 | 82.58 | 83.43 | 82.00 | 82.73 | 00:00:00 | | 2007-10-04 | 907,600 | 83.39 | 83.85 | 82.34 | 83.61 | 00:00:00 | | 2007-10-05 | 1,011,700 | 83.90 | 85.58 | 83.76 | 85.45 | 00:00:00 | | 2007-10-08 | 487,400 | 83.76 | 84.13 | 82.76 | 83.13 | 00:00:00 | | 2007-10-09 | 708,300 | 83.70 | 84.10 | 81.80 | 84.10 | 00:00:00 | | 2007-10-10 | 553,300 | 84.10 | 84.26 | 82.93 | 83.88 | 00:00:00 | | 2007-10-11 | 664,900 | 83.96 | 84.86 | 82.48 | 82.75 | 00:00:00 | | 2007-10-12 | 717,000 | 83.15 | 83.25 | 81.93 | 82.65 | 00:00:00 | | 2007-10-15 | 555,900 | 82.95 | 83.03 | 80.46 | 80.70 | 00:00:00 | | 2007-10-16 | 739,500 | 80.71 | 80.71 | 78.56 | 78.64 | 00:00:00 | | 2007-10-17 | 612,900 | 79.27 | 79.36 | 76.18 | 78.32 | 00:00:00 | | 2007-10-18 | 463,000 | 77.80 | 79.26 | 76.31 | 78.12 | 00:00:00 | | 2007-10-19 | 1,205,000 | 77.80 | 77.83 | 75.48 | 75.67 | 00:00:00 | | 2007-10-22 | 1,127,700 | 75.11 | 76.71 | 74.46 | 76.55 | 00:00:00 | | 2007-10-23 | 640,500 | 76.87 | 77.92 | 76.38 | 77.47 | 00:00:00 | | 2007-10-24 | 821,200 | 76.97 | 77.89 | 75.07 | 77.71 | 00:00:00 | | 2007-10-25 | 863,000 | 77.57 | 78.71 | 76.41 | 78.02 | 00:00:00 | | 2007-10-26 | 655,800 | 78.67 | 79.53 | 77.26 | 78.48 | 00:00:00 | | 2007-10-29 | 923,800 | 78.70 | 79.42 | 77.46 | 78.38 | 00:00:00 | | 2007-10-30 | 553,400 | 79.04 | 80.07 | 78.40 | 79.15 | 00:00:00 | | 2007-10-31 | 1,156,900 | 79.35 | 80.97 | 78.63 | 80.97 | 00:00:00 | | 2007-11-01 | 1,356,700 | 80.00 | 80.10 | 76.24 | 76.92 | 00:00:00 | | 2007-11-02 | 1,466,600 | 76.63 | 77.00 | 74.19 | 75.77 | 00:00:00 | | 2007-11-05 | 1,077,800 | 74.25 | 75.75 | 74.10 | 74.53 | 00:00:00 | | 2007-11-06 | 839,900 | 74.59 | 74.93 | 72.76 | 74.27 | 00:00:00 | | 2007-11-07 | 1,131,300 | 73.92 | 73.92 | 70.88 | 70.88 | 00:00:00 | | 2007-11-08 | 1,165,200 | 71.50 | 72.76 | 70.64 | 71.95 | 00:00:00 | | 2007-11-09 | 2,106,800 | 70.29 | 76.72 | 70.29 | 75.08 | 00:00:00 | | 2007-11-12 | 1,512,200 | 75.36 | 77.92 | 75.15 | 76.20 | 00:00:00 | | 2007-11-13 | 1,258,100 | 77.03 | 79.04 | 76.69 | 78.81 | 00:00:00 | | 2007-11-14 | 1,011,200 | 78.89 | 79.85 | 76.78 | 77.12 | 00:00:00 | | 2007-11-15 | 1,179,400 | 76.11 | 77.94 | 75.37 | 76.53 | 00:00:00 | | 2007-11-16 | 1,318,100 | 77.20 | 77.36 | 74.44 | 75.19 | 00:00:00 | | 2007-11-19 | 1,071,200 | 74.89 | 75.92 | 74.13 | 74.45 | 00:00:00 | | 2007-11-20 | 1,761,900 | 74.31 | 76.36 | 72.47 | 73.96 | 00:00:00 | | 2007-11-21 | 1,346,600 | 73.00 | 74.95 | 72.51 | 74.72 | 00:00:00 | | 2007-11-23 | 467,100 | 75.15 | 76.75 | 75.12 | 76.25 | 00:00:00 | | 2007-11-26 | 1,356,400 | 74.13 | 75.45 | 71.54 | 71.84 | 00:00:00 | | 2007-11-27 | 2,132,800 | 72.07 | 74.06 | 71.73 | 74.06 | 00:00:00 | | 2007-11-28 | 1,630,800 | 74.24 | 76.57 | 74.24 | 76.19 | 00:00:00 | | 2007-11-29 | 1,090,800 | 75.79 | 77.02 | 74.33 | 76.00 | 00:00:00 | | 2007-11-30 | 1,662,800 | 76.76 | 78.79 | 76.76 | 77.34 | 00:00:00 | | 2007-12-03 | 1,001,400 | 76.73 | 77.24 | 75.70 | 76.24 | 00:00:00 | | 2007-12-04 | 877,300 | 75.94 | 76.76 | 74.30 | 74.30 | 00:00:00 | | 2007-12-05 | 1,050,500 | 74.86 | 77.56 | 74.86 | 77.55 | 00:00:00 | | 2007-12-06 | 950,100 | 77.43 | 80.32 | 76.80 | 80.18 | 00:00:00 | | 2007-12-07 | 947,900 | 79.68 | 80.99 | 78.95 | 79.22 | 00:00:00 | | 2007-12-10 | 721,400 | 79.22 | 81.81 | 79.12 | 81.81 | 00:00:00 | | 2007-12-11 | 1,378,600 | 82.00 | 83.00 | 76.71 | 76.71 | 00:00:00 | | 2007-12-12 | 1,370,000 | 78.59 | 80.95 | 75.86 | 76.95 | 00:00:00 | | 2007-12-13 | 919,800 | 76.57 | 77.44 | 74.83 | 76.54 | 00:00:00 | | 2007-12-14 | 1,055,300 | 75.76 | 76.44 | 73.00 | 73.01 | 00:00:00 | | 2007-12-17 | 1,313,400 | 72.55 | 74.05 | 71.69 | 73.00 | 00:00:00 | | 2007-12-18 | 1,155,200 | 73.78 | 75.21 | 72.43 | 74.51 | 00:00:00 | | 2007-12-19 | 927,700 | 74.67 | 75.57 | 73.75 | 75.21 | 00:00:00 | | 2007-12-20 | 709,000 | 75.62 | 75.81 | 73.80 | 75.50 | 00:00:00 | | 2007-12-21 | 964,300 | 76.00 | 77.38 | 75.93 | 76.98 | 00:00:00 | | 2007-12-24 | 374,100 | 77.00 | 79.80 | 77.00 | 79.72 | 00:00:00 | | 2007-12-26 | 719,900 | 79.00 | 79.13 | 77.46 | 77.59 | 00:00:00 | | 2007-12-27 | 858,500 | 77.13 | 77.66 | 74.70 | 74.97 | 00:00:00 | | 2007-12-28 | 1,149,900 | 75.86 | 76.23 | 72.48 | 73.16 | 00:00:00 | | 2007-12-31 | 923,400 | 72.78 | 74.20 | 72.78 | 73.41 | 00:00:00 | | 2008-01-02 | 1,067,100 | 73.56 | 75.11 | 73.00 | 74.04 | 00:00:00 | | 2008-01-03 | 1,348,700 | 74.63 | 74.89 | 72.15 | 72.57 | 00:00:00 | | 2008-01-04 | 1,579,100 | 72.03 | 72.03 | 69.91 | 69.91 | 00:00:00 | | 2008-01-07 | 1,258,400 | 70.40 | 70.72 | 68.52 | 69.92 | 00:00:00 | | 2008-01-08 | 1,516,500 | 69.99 | 72.13 | 66.48 | 66.78 | 00:00:00 | | 2008-01-09 | 2,517,200 | 67.04 | 69.73 | 65.66 | 69.47 | 00:00:00 | | 2008-01-10 | 1,785,900 | 68.81 | 72.88 | 68.53 | 71.73 | 00:00:00 | | 2008-01-11 | 1,638,700 | 71.19 | 72.96 | 69.09 | 71.86 | 00:00:00 | | 2008-01-14 | 1,392,700 | 72.30 | 73.30 | 70.28 | 73.05 | 00:00:00 | | 2008-01-15 | 1,550,800 | 71.65 | 73.07 | 70.70 | 71.77 | 00:00:00 | | 2008-01-16 | 1,747,400 | 71.65 | 73.85 | 71.50 | 72.19 | 00:00:00 | | 2008-01-17 | 1,846,500 | 72.68 | 73.70 | 71.42 | 72.03 | 00:00:00 | | 2008-01-18 | 2,126,900 | 72.17 | 73.62 | 70.64 | 72.02 | 00:00:00 | | 2008-01-22 | 2,485,400 | 69.03 | 74.92 | 68.22 | 74.44 | 00:00:00 | | 2008-01-23 | 2,756,600 | 73.17 | 81.42 | 72.58 | 80.45 | 00:00:00 | | 2008-01-24 | 1,818,400 | 80.63 | 80.63 | 76.62 | 78.78 | 00:00:00 | | 2008-01-25 | 1,923,600 | 79.39 | 79.85 | 76.42 | 76.92 | 00:00:00 | | 2008-01-28 | 1,055,800 | 77.80 | 79.93 | 75.57 | 79.90 | 00:00:00 | | 2008-01-29 | 1,101,700 | 80.10 | 80.17 | 78.33 | 78.63 | 00:00:00 | | 2008-01-30 | 1,324,900 | 78.91 | 80.43 | 76.71 | 77.04 | 00:00:00 | | 2008-01-31 | 2,037,700 | 77.04 | 79.27 | 74.36 | 78.16 | 00:00:00 | | 2008-02-01 | 2,513,900 | 78.54 | 81.35 | 77.50 | 81.07 | 00:00:00 | | 2008-02-04 | 937,100 | 80.82 | 81.04 | 78.80 | 80.43 | 00:00:00 | | 2008-02-05 | 1,256,200 | 78.64 | 80.20 | 77.08 | 77.08 | 00:00:00 | | 2008-02-06 | 1,636,700 | 77.45 | 78.35 | 76.06 | 76.19 | 00:00:00 | | 2008-02-07 | 1,387,500 | 75.93 | 77.19 | 74.95 | 77.14 | 00:00:00 | | 2008-02-08 | 1,641,000 | 76.35 | 77.01 | 72.90 | 73.74 | 00:00:00 | | 2008-02-11 | 1,392,200 | 73.85 | 74.31 | 72.26 | 72.64 | 00:00:00 | | 2008-02-12 | 1,583,100 | 73.29 | 75.02 | 73.19 | 74.59 | 00:00:00 | | 2008-02-13 | 1,108,900 | 75.40 | 75.96 | 73.77 | 75.24 | 00:00:00 | | 2008-02-14 | 885,600 | 75.08 | 75.68 | 73.56 | 73.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
