|
 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 | | 2008-02-14 | 885,600 | 75.08 | 75.68 | 73.56 | 73.57 | 00:00:00 | | 2008-02-15 | 1,241,000 | 73.40 | 74.22 | 72.37 | 74.01 | 00:00:00 | | 2008-02-19 | 1,064,400 | 74.78 | 75.28 | 72.51 | 72.97 | 00:00:00 | | 2008-02-20 | 1,417,200 | 72.28 | 75.87 | 72.23 | 75.87 | 00:00:00 | | 2008-02-21 | 1,239,800 | 75.98 | 76.99 | 74.81 | 75.05 | 00:00:00 | | 2008-02-22 | 1,116,700 | 75.37 | 76.96 | 73.77 | 76.96 | 00:00:00 | | 2008-02-25 | 1,439,000 | 76.86 | 80.09 | 75.76 | 80.09 | 00:00:00 | | 2008-02-26 | 1,485,500 | 79.48 | 80.86 | 78.80 | 80.50 | 00:00:00 | | 2008-02-27 | 1,095,400 | 80.01 | 81.10 | 79.43 | 80.48 | 00:00:00 | | 2008-02-28 | 1,436,300 | 81.09 | 83.06 | 81.06 | 81.79 | 00:00:00 | | 2008-02-29 | 1,434,600 | 81.23 | 82.75 | 80.70 | 81.36 | 00:00:00 | | 2008-03-03 | 1,810,900 | 80.03 | 82.90 | 80.03 | 82.63 | 00:00:00 | | 2008-03-04 | 1,534,500 | 81.74 | 81.92 | 79.63 | 81.26 | 00:00:00 | | 2008-03-05 | 1,613,400 | 81.60 | 82.78 | 80.13 | 81.18 | 00:00:00 | | 2008-03-06 | 1,756,600 | 80.75 | 80.90 | 77.64 | 77.80 | 00:00:00 | | 2008-03-07 | 2,213,900 | 77.50 | 79.95 | 76.96 | 78.92 | 00:00:00 | | 2008-03-10 | 2,012,700 | 78.84 | 79.95 | 78.52 | 79.20 | 00:00:00 | | 2008-03-11 | 2,204,900 | 80.92 | 85.32 | 80.72 | 84.94 | 00:00:00 | | 2008-03-12 | 2,050,300 | 84.32 | 85.79 | 83.73 | 83.80 | 00:00:00 | | 2008-03-13 | 2,642,600 | 82.48 | 86.99 | 80.58 | 86.18 | 00:00:00 | | 2008-03-14 | 2,752,900 | 86.18 | 87.35 | 82.86 | 85.03 | 00:00:00 | | 2008-03-17 | 2,508,400 | 82.66 | 85.23 | 82.47 | 84.56 | 00:00:00 | | 2008-03-18 | 2,733,500 | 86.34 | 89.92 | 85.90 | 89.33 | 00:00:00 | | 2008-03-19 | 2,225,400 | 90.08 | 90.85 | 89.00 | 89.50 | 00:00:00 | | 2008-03-20 | 2,105,500 | 89.61 | 92.30 | 88.95 | 91.99 | 00:00:00 | | 2008-03-24 | 1,767,300 | 92.84 | 94.98 | 91.22 | 94.50 | 00:00:00 | | 2008-03-25 | 2,481,000 | 91.47 | 91.47 | 88.69 | 90.21 | 00:00:00 | | 2008-03-26 | 1,626,400 | 89.70 | 90.67 | 88.81 | 89.08 | 00:00:00 | | 2008-03-27 | 1,639,700 | 89.40 | 90.32 | 88.35 | 88.45 | 00:00:00 | | 2008-03-28 | 1,276,700 | 88.95 | 89.56 | 88.00 | 88.20 | 00:00:00 | | 2008-03-31 | 1,340,700 | 88.13 | 91.29 | 88.13 | 88.62 | 00:00:00 | | 2008-04-01 | 2,012,400 | 90.70 | 94.60 | 89.02 | 94.52 | 00:00:00 | | 2008-04-02 | 1,706,500 | 94.52 | 94.52 | 91.20 | 91.89 | 00:00:00 | | 2008-04-03 | 1,723,000 | 91.01 | 92.80 | 90.71 | 92.80 | 00:00:00 | | 2008-04-04 | 1,419,700 | 92.76 | 92.80 | 90.27 | 90.76 | 00:00:00 | | 2008-04-07 | 1,057,400 | 91.72 | 93.00 | 90.85 | 92.24 | 00:00:00 | | 2008-04-08 | 1,120,200 | 91.73 | 91.89 | 90.38 | 90.52 | 00:00:00 | | 2008-04-09 | 972,100 | 90.77 | 91.40 | 89.30 | 89.51 | 00:00:00 | | 2008-04-10 | 1,248,000 | 89.41 | 92.42 | 89.09 | 91.75 | 00:00:00 | | 2008-04-11 | 909,000 | 90.55 | 91.13 | 89.63 | 89.79 | 00:00:00 | | 2008-04-14 | 814,500 | 89.53 | 91.83 | 89.17 | 90.20 | 00:00:00 | | 2008-04-15 | 1,168,200 | 91.15 | 92.91 | 91.15 | 92.91 | 00:00:00 | | 2008-04-16 | 1,500,000 | 93.78 | 96.08 | 93.08 | 96.04 | 00:00:00 | | 2008-04-17 | 1,278,900 | 95.30 | 95.62 | 94.44 | 95.15 | 00:00:00 | | 2008-04-18 | 1,558,900 | 96.56 | 96.75 | 93.58 | 94.46 | 00:00:00 | | 2008-04-21 | 1,118,500 | 93.80 | 94.21 | 92.79 | 93.50 | 00:00:00 | | 2008-04-22 | 799,800 | 93.40 | 94.39 | 92.49 | 94.10 | 00:00:00 | | 2008-04-23 | 758,300 | 94.80 | 95.44 | 93.56 | 94.44 | 00:00:00 | | 2008-04-24 | 1,065,200 | 94.05 | 97.15 | 93.54 | 97.12 | 00:00:00 | | 2008-04-25 | 906,100 | 97.58 | 98.01 | 96.26 | 96.79 | 00:00:00 | | 2008-04-28 | 926,400 | 96.43 | 96.92 | 95.26 | 95.50 | 00:00:00 | | 2008-04-29 | 1,107,600 | 95.51 | 95.62 | 92.78 | 92.80 | 00:00:00 | | 2008-04-30 | 1,668,500 | 93.50 | 93.90 | 90.66 | 90.70 | 00:00:00 | | 2008-05-01 | 1,098,100 | 91.18 | 93.38 | 90.78 | 93.38 | 00:00:00 | | 2008-05-02 | 1,182,500 | 95.24 | 95.44 | 91.83 | 92.10 | 00:00:00 | | 2008-05-05 | 1,184,600 | 91.46 | 93.81 | 91.20 | 93.32 | 00:00:00 | | 2008-05-06 | 1,257,300 | 91.88 | 94.48 | 91.83 | 93.72 | 00:00:00 | | 2008-05-07 | 1,386,400 | 93.32 | 94.34 | 91.24 | 91.36 | 00:00:00 | | 2008-05-08 | 853,200 | 91.81 | 92.46 | 91.15 | 91.81 | 00:00:00 | | 2008-05-09 | 1,865,100 | 90.00 | 90.00 | 85.86 | 86.26 | 00:00:00 | | 2008-05-12 | 1,324,300 | 84.00 | 87.01 | 83.01 | 87.01 | 00:00:00 | | 2008-05-13 | 1,387,200 | 87.93 | 89.55 | 87.93 | 89.53 | 00:00:00 | | 2008-05-14 | 1,387,100 | 89.80 | 89.90 | 87.17 | 87.85 | 00:00:00 | | 2008-05-15 | 922,900 | 87.89 | 89.54 | 87.54 | 89.51 | 00:00:00 | | 2008-05-16 | 1,004,400 | 89.22 | 90.01 | 88.74 | 89.52 | 00:00:00 | | 2008-05-19 | 917,600 | 89.27 | 89.64 | 87.97 | 88.65 | 00:00:00 | | 2008-05-20 | 1,016,200 | 88.20 | 88.45 | 86.70 | 87.20 | 00:00:00 | | 2008-05-21 | 1,057,700 | 86.95 | 88.50 | 85.40 | 85.40 | 00:00:00 | | 2008-05-22 | 952,700 | 85.12 | 86.60 | 84.79 | 86.03 | 00:00:00 | | 2008-05-23 | 697,100 | 85.80 | 86.25 | 85.17 | 85.59 | 00:00:00 | | 2008-05-27 | 797,200 | 86.02 | 87.00 | 85.49 | 86.99 | 00:00:00 | | 2008-05-28 | 869,900 | 87.63 | 87.63 | 85.35 | 86.11 | 00:00:00 | | 2008-05-29 | 729,400 | 85.67 | 87.76 | 85.44 | 87.68 | 00:00:00 | | 2008-05-30 | 975,000 | 87.49 | 88.96 | 86.82 | 88.13 | 00:00:00 | | 2008-06-02 | 1,059,000 | 87.61 | 87.79 | 85.34 | 85.42 | 00:00:00 | | 2008-06-03 | 1,348,100 | 86.03 | 87.35 | 85.61 | 86.94 | 00:00:00 | | 2008-06-04 | 1,132,600 | 87.03 | 88.69 | 86.58 | 87.85 | 00:00:00 | | 2008-06-05 | 791,300 | 88.00 | 90.07 | 87.65 | 90.06 | 00:00:00 | | 2008-06-06 | 1,452,600 | 89.17 | 89.32 | 85.28 | 85.73 | 00:00:00 | | 2008-06-09 | 1,431,200 | 85.87 | 87.15 | 85.10 | 85.49 | 00:00:00 | | 2008-06-10 | 1,475,100 | 84.50 | 85.89 | 83.60 | 85.45 | 00:00:00 | | 2008-06-11 | 1,152,800 | 84.58 | 85.16 | 83.56 | 83.93 | 00:00:00 | | 2008-06-12 | 2,343,300 | 84.91 | 85.15 | 82.18 | 82.84 | 00:00:00 | | 2008-06-13 | 992,400 | 83.66 | 85.87 | 82.78 | 85.85 | 00:00:00 | | 2008-06-16 | 994,100 | 81.56 | 85.52 | 80.58 | 85.52 | 00:00:00 | | 2008-06-17 | 1,121,200 | 85.89 | 85.94 | 81.82 | 81.82 | 00:00:00 | | 2008-06-18 | 1,099,600 | 81.64 | 81.88 | 79.72 | 80.36 | 00:00:00 | | 2008-06-19 | 1,290,900 | 80.00 | 83.13 | 79.75 | 82.89 | 00:00:00 | | 2008-06-20 | 1,896,100 | 81.98 | 83.08 | 80.27 | 82.14 | 00:00:00 | | 2008-06-23 | 1,185,600 | 82.51 | 82.67 | 80.23 | 80.31 | 00:00:00 | | 2008-06-24 | 1,290,400 | 80.27 | 82.24 | 79.07 | 81.55 | 00:00:00 | | 2008-06-25 | 1,116,900 | 81.61 | 84.37 | 81.55 | 83.17 | 00:00:00 | | 2008-06-26 | 1,608,400 | 82.20 | 83.35 | 80.87 | 80.96 | 00:00:00 | | 2008-06-27 | 1,589,700 | 80.50 | 80.92 | 79.43 | 79.59 | 00:00:00 | | 2008-06-30 | 1,126,600 | 81.26 | 81.87 | 78.85 | 80.79 | 00:00:00 | | 2008-07-01 | 1,871,800 | 79.49 | 81.33 | 78.98 | 81.33 | 00:00:00 | | 2008-07-02 | 1,654,100 | 81.40 | 82.59 | 79.98 | 80.34 | 00:00:00 | | 2008-07-03 | 724,700 | 81.30 | 81.66 | 79.52 | 80.06 | 00:00:00 | | 2008-07-07 | 1,839,900 | 80.42 | 80.90 | 77.39 | 77.41 | 00:00:00 | | 2008-07-08 | 2,277,200 | 77.71 | 84.24 | 76.65 | 82.49 | 00:00:00 | | 2008-07-09 | 2,157,100 | 82.29 | 82.85 | 76.24 | 76.39 | 00:00:00 | | 2008-07-10 | 1,887,800 | 76.50 | 78.98 | 76.20 | 78.00 | 00:00:00 | | 2008-07-11 | 2,012,100 | 76.01 | 81.13 | 76.01 | 78.39 | 00:00:00 | | 2008-07-14 | 2,181,200 | 79.63 | 80.36 | 75.50 | 75.84 | 00:00:00 | | 2008-07-15 | 2,492,400 | 75.53 | 79.76 | 75.00 | 76.69 | 00:00:00 | | 2008-07-16 | 2,247,100 | 76.95 | 82.39 | 75.07 | 81.65 | 00:00:00 | | 2008-07-17 | 2,198,800 | 82.12 | 84.47 | 80.01 | 83.87 | 00:00:00 | | 2008-07-18 | 1,566,600 | 83.90 | 84.68 | 82.70 | 84.39 | 00:00:00 | | 2008-07-21 | 1,862,800 | 82.00 | 82.70 | 79.81 | 82.20 | 00:00:00 | | 2008-07-22 | 1,800,400 | 81.24 | 84.98 | 79.51 | 84.70 | 00:00:00 | | 2008-07-23 | 1,906,700 | 84.85 | 86.99 | 83.54 | 85.49 | 00:00:00 | | 2008-07-24 | 1,770,400 | 85.93 | 86.41 | 79.29 | 79.79 | 00:00:00 | | 2008-07-25 | 1,514,200 | 80.58 | 82.42 | 78.85 | 81.97 | 00:00:00 | | 2008-07-28 | 1,610,800 | 82.04 | 82.38 | 78.87 | 79.70 | 00:00:00 | | 2008-07-29 | 2,081,600 | 80.09 | 85.29 | 80.01 | 84.53 | 00:00:00 | | 2008-07-30 | 1,647,800 | 85.06 | 85.06 | 80.65 | 83.70 | 00:00:00 | | 2008-07-31 | 1,529,600 | 82.50 | 83.44 | 81.06 | 81.89 | 00:00:00 | | 2008-08-01 | 1,166,800 | 82.04 | 82.23 | 79.79 | 81.32 | 00:00:00 | | 2008-08-04 | 1,406,100 | 80.92 | 82.62 | 79.68 | 81.57 | 00:00:00 | | 2008-08-05 | 1,650,800 | 82.77 | 86.04 | 81.79 | 85.75 | 00:00:00 | | 2008-08-06 | 1,675,600 | 85.25 | 85.39 | 83.80 | 84.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
