|
 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 | | 2000-06-23 | 154,500 | 24.12 | 24.12 | 23.75 | 24.00 | 00:00:00 | | 2000-06-26 | 111,900 | 24.12 | 24.25 | 23.81 | 24.19 | 00:00:00 | | 2000-06-27 | 199,700 | 24.06 | 24.88 | 24.06 | 24.69 | 00:00:00 | | 2000-06-28 | 451,700 | 24.75 | 24.75 | 24.19 | 24.25 | 00:00:00 | | 2000-06-29 | 150,100 | 24.19 | 24.31 | 23.94 | 24.06 | 00:00:00 | | 2000-06-30 | 524,200 | 24.25 | 24.56 | 23.00 | 23.45 | 00:00:00 | | 2000-07-03 | 65,100 | 23.50 | 24.06 | 23.50 | 24.06 | 00:00:00 | | 2000-07-05 | 177,500 | 24.19 | 24.38 | 23.88 | 24.38 | 00:00:00 | | 2000-07-06 | 153,700 | 24.38 | 24.56 | 24.06 | 24.50 | 00:00:00 | | 2000-07-07 | 171,500 | 24.38 | 24.62 | 24.31 | 24.56 | 00:00:00 | | 2000-07-10 | 131,900 | 24.56 | 25.00 | 24.44 | 24.88 | 00:00:00 | | 2000-07-11 | 125,400 | 24.88 | 24.94 | 24.69 | 24.94 | 00:00:00 | | 2000-07-12 | 227,600 | 25.06 | 25.06 | 24.69 | 24.88 | 00:00:00 | | 2000-07-13 | 187,100 | 24.94 | 25.06 | 24.62 | 24.69 | 00:00:00 | | 2000-07-14 | 164,800 | 24.81 | 25.00 | 24.75 | 24.88 | 00:00:00 | | 2000-07-17 | 87,600 | 25.06 | 25.06 | 24.81 | 25.00 | 00:00:00 | | 2000-07-18 | 110,700 | 24.88 | 25.06 | 24.88 | 25.06 | 00:00:00 | | 2000-07-19 | 148,200 | 25.00 | 25.06 | 24.88 | 24.88 | 00:00:00 | | 2000-07-20 | 44,600 | 24.75 | 25.00 | 24.75 | 25.00 | 00:00:00 | | 2000-07-21 | 196,500 | 24.94 | 25.25 | 24.94 | 25.19 | 00:00:00 | | 2000-07-24 | 42,200 | 25.06 | 25.50 | 25.06 | 25.38 | 00:00:00 | | 2000-07-25 | 98,500 | 25.12 | 25.38 | 25.12 | 25.25 | 00:00:00 | | 2000-07-26 | 138,000 | 25.31 | 26.25 | 25.19 | 26.25 | 00:00:00 | | 2000-07-27 | 104,800 | 26.12 | 26.19 | 26.00 | 26.06 | 00:00:00 | | 2000-07-28 | 46,200 | 26.00 | 26.19 | 25.94 | 26.06 | 00:00:00 | | 2000-07-31 | 167,100 | 25.94 | 26.19 | 25.56 | 25.62 | 00:00:00 | | 2000-08-01 | 219,300 | 25.62 | 26.94 | 25.62 | 26.88 | 00:00:00 | | 2000-08-02 | 82,600 | 26.88 | 26.88 | 26.50 | 26.69 | 00:00:00 | | 2000-08-03 | 172,800 | 26.56 | 26.69 | 26.25 | 26.28 | 00:00:00 | | 2000-08-04 | 163,400 | 26.25 | 26.31 | 25.44 | 25.69 | 00:00:00 | | 2000-08-07 | 163,900 | 25.75 | 25.75 | 25.12 | 25.25 | 00:00:00 | | 2000-08-08 | 120,600 | 25.25 | 25.44 | 25.06 | 25.31 | 00:00:00 | | 2000-08-09 | 48,700 | 25.19 | 25.38 | 25.19 | 25.25 | 00:00:00 | | 2000-08-10 | 156,800 | 25.12 | 25.12 | 24.88 | 24.94 | 00:00:00 | | 2000-08-11 | 102,100 | 25.00 | 25.25 | 24.81 | 25.19 | 00:00:00 | | 2000-08-14 | 88,500 | 25.25 | 25.31 | 25.00 | 25.12 | 00:00:00 | | 2000-08-15 | 122,500 | 25.00 | 25.12 | 24.88 | 24.94 | 00:00:00 | | 2000-08-16 | 121,100 | 25.00 | 25.38 | 24.94 | 25.06 | 00:00:00 | | 2000-08-17 | 336,900 | 24.94 | 25.19 | 24.88 | 25.19 | 00:00:00 | | 2000-08-18 | 68,200 | 25.00 | 25.12 | 24.88 | 25.06 | 00:00:00 | | 2000-08-21 | 59,900 | 25.06 | 25.19 | 24.94 | 24.94 | 00:00:00 | | 2000-08-22 | 87,100 | 25.00 | 25.12 | 24.94 | 25.00 | 00:00:00 | | 2000-08-23 | 210,400 | 24.94 | 25.06 | 24.56 | 24.56 | 00:00:00 | | 2000-08-24 | 54,300 | 24.50 | 24.56 | 24.19 | 24.25 | 00:00:00 | | 2000-08-25 | 58,200 | 24.25 | 24.31 | 23.81 | 24.00 | 00:00:00 | | 2000-08-28 | 1,131 | 24.00 | 24.13 | 23.69 | 23.75 | 00:00:00 | | 2000-08-29 | 864 | 23.56 | 23.88 | 23.44 | 23.63 | 00:00:00 | | 2000-08-30 | 308,700 | 23.56 | 24.00 | 23.44 | 24.00 | 00:00:00 | | 2000-08-31 | 231,400 | 24.00 | 24.50 | 24.00 | 24.38 | 00:00:00 | | 2000-09-01 | 77,200 | 24.25 | 24.38 | 24.00 | 24.00 | 00:00:00 | | 2000-09-05 | 103,800 | 23.50 | 24.12 | 23.50 | 24.12 | 00:00:00 | | 2000-09-06 | 183,600 | 24.00 | 24.19 | 23.81 | 24.12 | 00:00:00 | | 2000-09-07 | 215,100 | 24.06 | 24.44 | 24.06 | 24.31 | 00:00:00 | | 2000-09-08 | 412,800 | 24.31 | 25.00 | 24.31 | 25.00 | 00:00:00 | | 2000-09-11 | 203,900 | 25.81 | 25.81 | 25.00 | 25.25 | 00:00:00 | | 2000-09-12 | 92,700 | 25.12 | 25.44 | 24.94 | 25.38 | 00:00:00 | | 2000-09-13 | 95,700 | 25.00 | 25.00 | 24.31 | 24.62 | 00:00:00 | | 2000-09-14 | 155,100 | 24.44 | 24.50 | 23.81 | 23.88 | 00:00:00 | | 2000-09-15 | 116,600 | 24.06 | 24.62 | 23.75 | 24.56 | 00:00:00 | | 2000-09-18 | 214,400 | 24.31 | 24.44 | 23.53 | 23.53 | 00:00:00 | | 2000-09-19 | 420,000 | 23.31 | 23.88 | 23.31 | 23.50 | 00:00:00 | | 2000-09-20 | 105,200 | 23.38 | 23.62 | 23.38 | 23.50 | 00:00:00 | | 2000-09-21 | 183,000 | 23.38 | 23.81 | 23.31 | 23.44 | 00:00:00 | | 2000-09-22 | 160,100 | 23.19 | 23.56 | 23.19 | 23.53 | 00:00:00 | | 2000-09-25 | 107,300 | 23.44 | 23.75 | 23.25 | 23.44 | 00:00:00 | | 2000-09-26 | 109,600 | 23.38 | 23.88 | 23.38 | 23.69 | 00:00:00 | | 2000-09-27 | 170,800 | 23.75 | 24.50 | 23.50 | 24.41 | 00:00:00 | | 2000-09-28 | 222,700 | 24.50 | 24.50 | 23.88 | 24.06 | 00:00:00 | | 2000-09-29 | 144,800 | 24.12 | 24.19 | 23.81 | 23.94 | 00:00:00 | | 2000-10-02 | 83,500 | 23.94 | 23.94 | 23.25 | 23.25 | 00:00:00 | | 2000-10-03 | 122,600 | 23.00 | 23.50 | 23.00 | 23.19 | 00:00:00 | | 2000-10-04 | 58,000 | 23.00 | 23.44 | 22.56 | 22.69 | 00:00:00 | | 2000-10-05 | 52,200 | 22.50 | 23.19 | 22.50 | 22.94 | 00:00:00 | | 2000-10-06 | 111,200 | 22.94 | 23.25 | 22.94 | 23.19 | 00:00:00 | | 2000-10-09 | 84,200 | 23.25 | 23.31 | 23.06 | 23.12 | 00:00:00 | | 2000-10-10 | 84,000 | 23.12 | 23.25 | 22.94 | 23.06 | 00:00:00 | | 2000-10-11 | 74,500 | 23.00 | 23.06 | 22.94 | 22.94 | 00:00:00 | | 2000-10-12 | 138,000 | 22.81 | 23.00 | 22.69 | 22.81 | 00:00:00 | | 2000-10-13 | 113,500 | 22.75 | 23.38 | 22.75 | 23.31 | 00:00:00 | | 2000-10-16 | 295,800 | 23.44 | 23.44 | 23.12 | 23.19 | 00:00:00 | | 2000-10-17 | 67,300 | 23.12 | 23.19 | 22.25 | 22.88 | 00:00:00 | | 2000-10-18 | 102,600 | 22.75 | 22.81 | 22.00 | 22.19 | 00:00:00 | | 2000-10-19 | 352,000 | 22.44 | 22.62 | 22.38 | 22.44 | 00:00:00 | | 2000-10-20 | 179,900 | 22.38 | 22.75 | 22.38 | 22.75 | 00:00:00 | | 2000-10-23 | 82,300 | 22.62 | 22.75 | 22.38 | 22.50 | 00:00:00 | | 2000-10-24 | 60,500 | 22.56 | 22.62 | 22.19 | 22.19 | 00:00:00 | | 2000-10-25 | 67,900 | 22.12 | 22.19 | 21.62 | 21.75 | 00:00:00 | | 2000-10-26 | 120,100 | 21.56 | 22.00 | 21.56 | 22.00 | 00:00:00 | | 2000-10-27 | 184,000 | 22.00 | 22.06 | 21.81 | 22.06 | 00:00:00 | | 2000-10-30 | 38,800 | 21.94 | 22.06 | 21.81 | 22.06 | 00:00:00 | | 2000-10-31 | 106,300 | 22.00 | 22.50 | 21.94 | 22.50 | 00:00:00 | | 2000-11-01 | 116,200 | 22.44 | 22.62 | 22.31 | 22.50 | 00:00:00 | | 2000-11-02 | 28,000 | 22.50 | 22.56 | 22.19 | 22.31 | 00:00:00 | | 2000-11-03 | 655,600 | 22.06 | 22.31 | 21.56 | 21.62 | 00:00:00 | | 2000-11-06 | 259,800 | 21.62 | 21.75 | 21.56 | 21.69 | 00:00:00 | | 2000-11-07 | 225,900 | 21.75 | 21.75 | 21.50 | 21.62 | 00:00:00 | | 2000-11-08 | 208,200 | 21.56 | 21.81 | 21.50 | 21.75 | 00:00:00 | | 2000-11-09 | 263,400 | 21.62 | 22.12 | 21.62 | 22.00 | 00:00:00 | | 2000-11-10 | 217,200 | 21.94 | 21.94 | 21.62 | 21.81 | 00:00:00 | | 2000-11-13 | 164,800 | 21.75 | 21.88 | 21.56 | 21.62 | 00:00:00 | | 2000-11-14 | 159,900 | 21.56 | 21.69 | 21.56 | 21.62 | 00:00:00 | | 2000-11-15 | 496,700 | 21.56 | 21.62 | 21.19 | 21.25 | 00:00:00 | | 2000-11-16 | 236,300 | 21.38 | 21.69 | 21.38 | 21.69 | 00:00:00 | | 2000-11-17 | 536,800 | 21.50 | 21.50 | 21.12 | 21.31 | 00:00:00 | | 2000-11-20 | 118,700 | 21.25 | 21.50 | 21.25 | 21.38 | 00:00:00 | | 2000-11-21 | 102,000 | 21.50 | 21.56 | 21.31 | 21.56 | 00:00:00 | | 2000-11-22 | 73,200 | 21.44 | 21.62 | 21.38 | 21.62 | 00:00:00 | | 2000-11-24 | 49,100 | 21.44 | 21.56 | 21.38 | 21.50 | 00:00:00 | | 2000-11-27 | 104,800 | 21.44 | 21.56 | 21.38 | 21.50 | 00:00:00 | | 2000-11-28 | 68,700 | 21.38 | 21.69 | 21.38 | 21.56 | 00:00:00 | | 2000-11-29 | 87,100 | 21.69 | 21.69 | 21.56 | 21.62 | 00:00:00 | | 2000-11-30 | 173,200 | 21.69 | 21.94 | 21.62 | 21.94 | 00:00:00 | | 2000-12-01 | 255,000 | 21.81 | 22.06 | 21.81 | 22.00 | 00:00:00 | | 2000-12-04 | 143,100 | 21.94 | 22.31 | 21.94 | 22.31 | 00:00:00 | | 2000-12-05 | 243,200 | 22.69 | 22.94 | 22.50 | 22.88 | 00:00:00 | | 2000-12-06 | 55,100 | 22.88 | 22.88 | 22.62 | 22.81 | 00:00:00 | | 2000-12-07 | 156,000 | 22.81 | 23.19 | 22.75 | 23.12 | 00:00:00 | | 2000-12-08 | 165,900 | 23.12 | 23.12 | 22.75 | 23.00 | 00:00:00 | | 2000-12-11 | 190,000 | 23.06 | 23.12 | 22.88 | 23.06 | 00:00:00 | | 2000-12-12 | 373,000 | 22.94 | 23.38 | 22.94 | 23.00 | 00:00:00 | | 2000-12-13 | 105,200 | 22.81 | 23.25 | 22.81 | 23.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
