|
 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 | | 2008-08-06 | 1,675,600 | 85.25 | 85.39 | 83.80 | 84.30 | 00:00:00 | | 2008-08-07 | 2,737,100 | 81.83 | 83.53 | 78.87 | 80.11 | 00:00:00 | | 2008-08-08 | 3,993,900 | 80.38 | 89.19 | 80.25 | 87.00 | 00:00:00 | | 2008-08-11 | 2,018,000 | 86.58 | 89.31 | 83.01 | 88.27 | 00:00:00 | | 2008-08-12 | 1,790,300 | 88.05 | 88.78 | 85.50 | 86.45 | 00:00:00 | | 2008-08-13 | 1,210,000 | 86.40 | 87.00 | 83.90 | 85.28 | 00:00:00 | | 2008-08-14 | 1,457,000 | 83.59 | 88.80 | 83.59 | 87.84 | 00:00:00 | | 2008-08-15 | 1,205,600 | 87.83 | 89.28 | 86.73 | 88.44 | 00:00:00 | | 2008-08-18 | 2,131,700 | 88.54 | 89.34 | 86.96 | 88.00 | 00:00:00 | | 2008-08-19 | 1,909,900 | 86.38 | 86.64 | 84.25 | 84.88 | 00:00:00 | | 2008-08-20 | 1,611,200 | 85.10 | 86.36 | 83.80 | 86.12 | 00:00:00 | | 2008-08-21 | 1,669,600 | 84.92 | 85.45 | 84.02 | 84.52 | 00:00:00 | | 2008-08-22 | 1,906,200 | 85.52 | 88.95 | 85.25 | 88.19 | 00:00:00 | | 2008-08-25 | 1,215,500 | 87.34 | 87.60 | 84.96 | 85.34 | 00:00:00 | | 2008-08-26 | 1,318,700 | 85.82 | 87.10 | 84.16 | 86.57 | 00:00:00 | | 2008-08-27 | 864,600 | 87.00 | 88.17 | 85.74 | 87.25 | 00:00:00 | | 2008-08-28 | 1,141,200 | 87.56 | 90.12 | 87.56 | 89.74 | 00:00:00 | | 2008-08-29 | 1,033,600 | 88.79 | 89.64 | 87.85 | 88.32 | 00:00:00 | | 2008-09-02 | 2,216,200 | 90.90 | 91.77 | 89.88 | 91.06 | 00:00:00 | | 2008-09-03 | 1,489,800 | 90.60 | 91.78 | 89.98 | 91.61 | 00:00:00 | | 2008-09-04 | 1,614,700 | 90.13 | 91.62 | 88.81 | 89.00 | 00:00:00 | | 2008-09-05 | 1,384,600 | 88.50 | 88.79 | 86.47 | 88.52 | 00:00:00 | | 2008-09-08 | 2,466,000 | 91.99 | 93.54 | 90.21 | 93.10 | 00:00:00 | | 2008-09-09 | 2,833,300 | 92.89 | 93.00 | 87.17 | 88.41 | 00:00:00 | | 2008-09-10 | 2,312,900 | 89.37 | 89.53 | 84.75 | 86.24 | 00:00:00 | | 2008-09-11 | 2,028,300 | 84.49 | 88.94 | 83.95 | 88.83 | 00:00:00 | | 2008-09-12 | 1,413,900 | 87.52 | 89.57 | 86.97 | 89.51 | 00:00:00 | | 2008-09-15 | 2,848,100 | 86.75 | 89.63 | 81.70 | 81.70 | 00:00:00 | | 2008-09-16 | 3,402,900 | 82.39 | 91.66 | 82.00 | 91.30 | 00:00:00 | | 2008-09-17 | 2,599,800 | 88.96 | 91.76 | 86.03 | 86.84 | 00:00:00 | | 2008-09-18 | 4,629,400 | 89.52 | 99.99 | 87.23 | 99.99 | 00:00:00 | | 2008-09-19 | 4,296,600 | 100.63 | 102.48 | 96.08 | 100.77 | 00:00:00 | | 2008-09-22 | 2,312,200 | 100.11 | 100.51 | 90.93 | 92.80 | 00:00:00 | | 2008-09-23 | 2,467,000 | 93.02 | 95.14 | 90.64 | 91.69 | 00:00:00 | | 2008-09-24 | 1,422,400 | 92.03 | 92.84 | 89.77 | 90.97 | 00:00:00 | | 2008-09-25 | 1,533,400 | 90.13 | 94.05 | 89.40 | 93.33 | 00:00:00 | | 2008-09-26 | 1,467,900 | 91.28 | 98.39 | 90.81 | 97.67 | 00:00:00 | | 2008-09-29 | 2,288,900 | 95.44 | 97.15 | 90.75 | 92.50 | 00:00:00 | | 2008-09-30 | 2,643,300 | 94.63 | 100.50 | 91.14 | 99.01 | 00:00:00 | | 2008-10-01 | 2,634,700 | 97.95 | 99.55 | 96.19 | 98.81 | 00:00:00 | | 2008-10-02 | 2,327,300 | 98.33 | 98.33 | 91.67 | 92.74 | 00:00:00 | | 2008-10-03 | 2,151,900 | 94.50 | 95.98 | 87.63 | 88.02 | 00:00:00 | | 2008-10-06 | 2,812,600 | 86.08 | 86.11 | 82.23 | 83.97 | 00:00:00 | | 2008-10-07 | 3,424,100 | 84.29 | 84.91 | 76.79 | 77.64 | 00:00:00 | | 2008-10-08 | 3,473,700 | 76.09 | 80.66 | 75.45 | 78.45 | 00:00:00 | | 2008-10-09 | 4,153,100 | 79.76 | 81.62 | 70.50 | 70.50 | 00:00:00 | | 2008-10-10 | 7,178,300 | 67.83 | 109.75 | 66.41 | 84.80 | 00:00:00 | | 2008-10-13 | 3,878,700 | 86.96 | 88.59 | 81.70 | 87.92 | 00:00:00 | | 2008-10-14 | 2,941,300 | 87.90 | 88.58 | 76.00 | 82.80 | 00:00:00 | | 2008-10-15 | 3,896,700 | 80.67 | 80.67 | 71.38 | 74.52 | 00:00:00 | | 2008-10-16 | 3,367,700 | 75.38 | 78.03 | 70.50 | 77.03 | 00:00:00 | | 2008-10-17 | 2,064,200 | 76.07 | 80.19 | 73.27 | 77.07 | 00:00:00 | | 2008-10-20 | 1,507,400 | 77.65 | 79.36 | 75.08 | 79.11 | 00:00:00 | | 2008-10-21 | 1,755,800 | 79.50 | 79.78 | 75.13 | 75.46 | 00:00:00 | | 2008-10-22 | 2,628,100 | 74.00 | 76.11 | 68.96 | 71.10 | 00:00:00 | | 2008-10-23 | 3,265,200 | 72.71 | 73.96 | 65.65 | 73.67 | 00:00:00 | | 2008-10-24 | 2,063,200 | 67.45 | 73.64 | 67.25 | 70.13 | 00:00:00 | | 2008-10-27 | 1,748,000 | 70.12 | 73.32 | 65.99 | 66.49 | 00:00:00 | | 2008-10-28 | 3,212,700 | 68.27 | 79.89 | 66.04 | 79.70 | 00:00:00 | | 2008-10-29 | 2,422,700 | 78.93 | 81.04 | 73.82 | 76.25 | 00:00:00 | | 2008-10-30 | 1,934,800 | 78.25 | 79.80 | 75.60 | 79.29 | 00:00:00 | | 2008-10-31 | 3,127,800 | 78.10 | 84.89 | 76.86 | 81.50 | 00:00:00 | | 2008-11-03 | 1,475,400 | 81.78 | 82.67 | 78.42 | 79.62 | 00:00:00 | | 2008-11-04 | 1,997,900 | 80.90 | 84.42 | 80.27 | 83.81 | 00:00:00 | | 2008-11-05 | 2,641,800 | 82.15 | 82.27 | 74.92 | 76.16 | 00:00:00 | | 2008-11-06 | 2,408,700 | 76.37 | 76.41 | 70.65 | 71.62 | 00:00:00 | | 2008-11-07 | 3,550,500 | 73.79 | 77.64 | 72.14 | 76.00 | 00:00:00 | | 2008-11-10 | 2,148,100 | 77.09 | 78.60 | 71.35 | 72.29 | 00:00:00 | | 2008-11-11 | 2,915,000 | 70.93 | 71.16 | 68.11 | 70.49 | 00:00:00 | | 2008-11-12 | 4,710,000 | 69.11 | 69.50 | 65.39 | 65.75 | 00:00:00 | | 2008-11-13 | 4,408,700 | 65.81 | 72.91 | 64.05 | 71.33 | 00:00:00 | | 2008-11-14 | 3,172,100 | 68.65 | 71.00 | 63.76 | 64.46 | 00:00:00 | | 2008-11-17 | 3,228,100 | 63.99 | 67.11 | 62.06 | 63.95 | 00:00:00 | | 2008-11-18 | 3,311,500 | 64.05 | 67.96 | 60.33 | 64.59 | 00:00:00 | | 2008-11-19 | 4,534,700 | 63.90 | 64.67 | 56.17 | 57.47 | 00:00:00 | | 2008-11-20 | 6,174,500 | 56.31 | 60.38 | 52.52 | 53.82 | 00:00:00 | | 2008-11-21 | 8,135,200 | 55.23 | 61.77 | 54.50 | 60.00 | 00:00:00 | | 2008-11-24 | 6,239,100 | 61.08 | 70.82 | 60.01 | 69.05 | 00:00:00 | | 2008-11-25 | 5,566,600 | 71.06 | 73.77 | 66.24 | 70.72 | 00:00:00 | | 2008-11-26 | 3,534,200 | 69.78 | 73.06 | 67.58 | 72.91 | 00:00:00 | | 2008-11-28 | 1,686,700 | 72.65 | 72.85 | 69.57 | 69.89 | 00:00:00 | | 2008-12-01 | 4,977,100 | 67.79 | 68.24 | 55.96 | 56.84 | 00:00:00 | | 2008-12-02 | 8,146,400 | 58.36 | 65.96 | 58.17 | 64.78 | 00:00:00 | | 2008-12-03 | 5,435,800 | 61.79 | 67.72 | 61.00 | 67.01 | 00:00:00 | | 2008-12-04 | 4,717,600 | 65.29 | 69.70 | 64.01 | 65.22 | 00:00:00 | | 2008-12-05 | 5,155,700 | 63.52 | 70.31 | 63.05 | 69.51 | 00:00:00 | | 2008-12-08 | 4,284,400 | 71.03 | 76.99 | 69.33 | 76.99 | 00:00:00 | | 2008-12-09 | 4,263,000 | 75.75 | 76.17 | 70.16 | 70.87 | 00:00:00 | | 2008-12-10 | 3,197,000 | 71.61 | 75.85 | 70.82 | 75.59 | 00:00:00 | | 2008-12-11 | 6,443,000 | 73.25 | 74.11 | 63.74 | 64.55 | 00:00:00 | | 2008-12-12 | 5,265,700 | 63.03 | 69.63 | 61.46 | 68.78 | 00:00:00 | | 2008-12-15 | 3,657,400 | 69.55 | 69.55 | 65.26 | 67.44 | 00:00:00 | | 2008-12-16 | 5,119,900 | 67.98 | 76.49 | 67.33 | 76.49 | 00:00:00 | | 2008-12-17 | 4,317,500 | 75.55 | 80.57 | 73.56 | 76.99 | 00:00:00 | | 2008-12-18 | 3,301,900 | 76.76 | 78.00 | 70.99 | 72.03 | 00:00:00 | | 2008-12-19 | 2,977,500 | 72.37 | 75.47 | 70.96 | 75.31 | 00:00:00 | | 2008-12-22 | 2,769,600 | 74.10 | 75.31 | 71.38 | 74.19 | 00:00:00 | | 2008-12-23 | 2,008,100 | 75.19 | 76.37 | 73.23 | 73.76 | 00:00:00 | | 2008-12-24 | 596,300 | 74.10 | 74.70 | 73.07 | 73.64 | 00:00:00 | | 2008-12-26 | 647,900 | 73.34 | 75.08 | 72.76 | 74.75 | 00:00:00 | | 2008-12-29 | 1,710,400 | 73.42 | 73.52 | 70.25 | 71.81 | 00:00:00 | | 2008-12-30 | 1,764,500 | 71.03 | 75.43 | 71.03 | 75.07 | 00:00:00 | | 2008-12-31 | 2,410,500 | 74.95 | 79.91 | 74.95 | 79.50 | 00:00:00 | | 2009-01-02 | 1,928,000 | 79.50 | 79.88 | 75.53 | 75.58 | 00:00:00 | | 2009-01-05 | 3,061,600 | 74.65 | 75.77 | 71.70 | 72.09 | 00:00:00 | | 2009-01-06 | 3,653,500 | 73.06 | 74.46 | 71.02 | 74.08 | 00:00:00 | | 2009-01-07 | 2,763,800 | 72.26 | 72.79 | 69.00 | 69.26 | 00:00:00 | | 2009-01-08 | 2,759,000 | 69.03 | 69.03 | 66.60 | 67.65 | 00:00:00 | | 2009-01-09 | 2,643,000 | 68.29 | 68.98 | 65.15 | 65.61 | 00:00:00 | | 2009-01-12 | 2,890,500 | 66.45 | 66.72 | 63.20 | 63.74 | 00:00:00 | | 2009-01-13 | 2,925,400 | 62.29 | 65.74 | 61.16 | 64.82 | 00:00:00 | | 2009-01-14 | 2,871,600 | 62.90 | 64.09 | 62.08 | 62.93 | 00:00:00 | | 2009-01-15 | 3,122,000 | 62.78 | 66.05 | 60.35 | 64.59 | 00:00:00 | | 2009-01-16 | 2,935,100 | 66.32 | 67.62 | 63.26 | 67.34 | 00:00:00 | | 2009-01-20 | 4,319,300 | 65.05 | 67.65 | 59.73 | 59.92 | 00:00:00 | | 2009-01-21 | 4,277,600 | 62.65 | 66.76 | 59.44 | 66.59 | 00:00:00 | | 2009-01-22 | 4,120,800 | 64.42 | 65.98 | 61.44 | 61.79 | 00:00:00 | | 2009-01-23 | 3,067,200 | 60.06 | 64.25 | 60.00 | 63.87 | 00:00:00 | | 2009-01-26 | 3,165,100 | 64.56 | 66.24 | 62.61 | 64.11 | 00:00:00 | | 2009-01-27 | 2,366,500 | 65.17 | 65.57 | 63.23 | 65.38 | 00:00:00 | | 2009-01-28 | 4,574,100 | 67.25 | 70.38 | 65.51 | 69.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
