|
 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 | | 2009-01-28 | 4,574,100 | 67.25 | 70.38 | 65.51 | 69.99 | 00:00:00 | | 2009-01-29 | 5,094,300 | 68.99 | 68.99 | 63.35 | 63.67 | 00:00:00 | | 2009-01-30 | 4,851,100 | 64.74 | 65.75 | 60.62 | 61.87 | 00:00:00 | | 2009-02-02 | 3,641,700 | 60.60 | 63.92 | 59.50 | 63.58 | 00:00:00 | | 2009-02-03 | 3,446,300 | 63.30 | 63.54 | 60.70 | 62.45 | 00:00:00 | | 2009-02-04 | 3,075,700 | 63.01 | 64.84 | 61.95 | 62.59 | 00:00:00 | | 2009-02-05 | 3,959,000 | 61.60 | 63.98 | 59.35 | 61.73 | 00:00:00 | | 2009-02-06 | 3,910,000 | 62.65 | 65.50 | 61.69 | 65.01 | 00:00:00 | | 2009-02-09 | 1,928,400 | 64.91 | 65.94 | 63.51 | 65.75 | 00:00:00 | | 2009-02-10 | 3,541,600 | 64.74 | 65.75 | 59.99 | 60.39 | 00:00:00 | | 2009-02-11 | 2,917,400 | 60.60 | 62.22 | 59.15 | 62.03 | 00:00:00 | | 2009-02-12 | 3,952,900 | 60.85 | 62.54 | 58.00 | 61.92 | 00:00:00 | | 2009-02-13 | 3,409,000 | 61.46 | 61.70 | 57.38 | 57.52 | 00:00:00 | | 2009-02-17 | 4,841,100 | 55.03 | 55.96 | 53.56 | 54.00 | 00:00:00 | | 2009-02-18 | 2,838,000 | 55.08 | 55.88 | 52.97 | 55.14 | 00:00:00 | | 2009-02-19 | 4,663,300 | 55.81 | 56.18 | 51.01 | 51.56 | 00:00:00 | | 2009-02-20 | 6,098,400 | 50.11 | 55.19 | 49.55 | 55.07 | 00:00:00 | | 2009-02-23 | 4,017,200 | 54.79 | 55.83 | 51.00 | 51.37 | 00:00:00 | | 2009-02-24 | 5,107,300 | 51.97 | 56.30 | 51.48 | 55.83 | 00:00:00 | | 2009-02-25 | 4,270,200 | 55.20 | 56.63 | 52.46 | 54.03 | 00:00:00 | | 2009-02-26 | 4,096,300 | 55.22 | 56.19 | 52.27 | 52.43 | 00:00:00 | | 2009-02-27 | 6,486,200 | 51.45 | 57.51 | 51.06 | 55.48 | 00:00:00 | | 2009-03-02 | 7,092,000 | 53.75 | 54.34 | 49.78 | 50.30 | 00:00:00 | | 2009-03-03 | 5,682,600 | 51.52 | 51.60 | 48.80 | 50.06 | 00:00:00 | | 2009-03-04 | 5,144,300 | 51.55 | 51.55 | 49.10 | 49.95 | 00:00:00 | | 2009-03-05 | 5,696,000 | 47.16 | 49.80 | 47.16 | 48.05 | 00:00:00 | | 2009-03-06 | 6,527,600 | 48.23 | 49.56 | 45.35 | 48.83 | 00:00:00 | | 2009-03-09 | 4,683,000 | 47.44 | 50.47 | 47.17 | 50.30 | 00:00:00 | | 2009-03-10 | 8,631,800 | 51.84 | 57.42 | 50.33 | 57.42 | 00:00:00 | | 2009-03-11 | 6,028,900 | 57.94 | 57.94 | 53.88 | 54.91 | 00:00:00 | | 2009-03-12 | 6,439,800 | 54.48 | 58.65 | 54.32 | 58.07 | 00:00:00 | | 2009-03-13 | 4,310,200 | 57.67 | 57.87 | 54.37 | 56.77 | 00:00:00 | | 2009-03-16 | 4,867,800 | 57.41 | 57.89 | 52.60 | 52.82 | 00:00:00 | | 2009-03-17 | 5,208,700 | 52.51 | 57.16 | 52.20 | 57.10 | 00:00:00 | | 2009-03-18 | 6,041,400 | 56.31 | 59.23 | 54.66 | 58.67 | 00:00:00 | | 2009-03-19 | 4,693,100 | 59.55 | 59.55 | 55.15 | 55.69 | 00:00:00 | | 2009-03-20 | 5,499,500 | 55.69 | 55.69 | 51.54 | 51.54 | 00:00:00 | | 2009-03-23 | 6,808,700 | 54.48 | 59.27 | 53.33 | 59.19 | 00:00:00 | | 2009-03-24 | 5,457,100 | 57.94 | 59.17 | 53.53 | 54.42 | 00:00:00 | | 2009-03-25 | 5,425,900 | 54.62 | 55.79 | 51.00 | 55.04 | 00:00:00 | | 2009-03-26 | 4,969,300 | 56.61 | 57.40 | 52.89 | 57.40 | 00:00:00 | | 2009-03-27 | 2,853,700 | 56.07 | 56.16 | 53.97 | 54.14 | 00:00:00 | | 2009-03-30 | 3,929,600 | 52.47 | 53.48 | 51.38 | 51.74 | 00:00:00 | | 2009-03-31 | 5,064,900 | 52.06 | 55.37 | 52.06 | 55.25 | 00:00:00 | | 2009-04-01 | 3,973,500 | 53.79 | 55.43 | 53.32 | 54.75 | 00:00:00 | | 2009-04-02 | 5,115,800 | 55.65 | 59.26 | 54.86 | 58.38 | 00:00:00 | | 2009-04-03 | 5,391,700 | 57.77 | 62.60 | 56.39 | 62.11 | 00:00:00 | | 2009-04-06 | 4,825,800 | 60.89 | 63.32 | 60.13 | 62.27 | 00:00:00 | | 2009-04-07 | 4,855,200 | 60.72 | 60.92 | 56.77 | 56.92 | 00:00:00 | | 2009-04-08 | 4,020,400 | 57.55 | 59.47 | 57.02 | 58.79 | 00:00:00 | | 2009-04-09 | 6,240,300 | 60.97 | 65.25 | 60.08 | 65.03 | 00:00:00 | | 2009-04-13 | 4,881,800 | 63.89 | 65.62 | 62.24 | 64.45 | 00:00:00 | | 2009-04-14 | 5,677,900 | 62.89 | 63.48 | 58.52 | 58.95 | 00:00:00 | | 2009-04-15 | 5,432,000 | 57.68 | 64.27 | 57.29 | 63.82 | 00:00:00 | | 2009-04-16 | 4,994,400 | 64.40 | 67.80 | 61.40 | 64.59 | 00:00:00 | | 2009-04-17 | 5,153,800 | 63.99 | 66.17 | 62.79 | 64.83 | 00:00:00 | | 2009-04-20 | 4,889,600 | 63.55 | 64.39 | 59.01 | 59.29 | 00:00:00 | | 2009-04-21 | 6,554,800 | 58.69 | 65.27 | 57.65 | 65.27 | 00:00:00 | | 2009-04-22 | 7,175,100 | 63.44 | 64.47 | 60.49 | 60.49 | 00:00:00 | | 2009-04-23 | 3,897,800 | 60.72 | 64.41 | 60.40 | 63.91 | 00:00:00 | | 2009-04-24 | 5,303,100 | 64.16 | 68.35 | 63.32 | 67.06 | 00:00:00 | | 2009-04-27 | 4,622,300 | 65.71 | 66.54 | 62.86 | 64.51 | 00:00:00 | | 2009-04-28 | 3,053,400 | 63.85 | 64.65 | 62.38 | 63.10 | 00:00:00 | | 2009-04-29 | 3,678,500 | 64.52 | 66.61 | 63.62 | 66.40 | 00:00:00 | | 2009-04-30 | 3,948,100 | 66.62 | 67.81 | 65.65 | 66.86 | 00:00:00 | | 2009-05-01 | 3,024,600 | 66.61 | 67.07 | 63.94 | 64.66 | 00:00:00 | | 2009-05-04 | 4,628,300 | 66.31 | 68.86 | 64.03 | 68.75 | 00:00:00 | | 2009-05-05 | 4,606,700 | 67.43 | 67.43 | 62.65 | 64.00 | 00:00:00 | | 2009-05-06 | 4,426,000 | 63.81 | 65.53 | 61.73 | 65.17 | 00:00:00 | | 2009-05-07 | 3,839,600 | 67.02 | 67.03 | 61.42 | 62.80 | 00:00:00 | | 2009-05-08 | 5,218,500 | 63.78 | 66.46 | 60.88 | 66.32 | 00:00:00 | | 2009-05-11 | 3,676,000 | 64.89 | 65.20 | 62.71 | 62.93 | 00:00:00 | | 2009-05-12 | 3,628,600 | 63.48 | 65.50 | 61.95 | 64.30 | 00:00:00 | | 2009-05-13 | 3,667,700 | 62.98 | 63.76 | 61.44 | 61.61 | 00:00:00 | | 2009-05-14 | 3,444,700 | 61.79 | 64.05 | 61.09 | 63.43 | 00:00:00 | | 2009-05-15 | 3,432,900 | 62.41 | 63.34 | 60.46 | 61.40 | 00:00:00 | | 2009-05-18 | 4,337,800 | 62.35 | 66.70 | 61.78 | 66.02 | 00:00:00 | | 2009-05-19 | 2,695,700 | 65.34 | 66.49 | 64.08 | 64.69 | 00:00:00 | | 2009-05-20 | 2,618,500 | 65.56 | 67.24 | 64.05 | 64.36 | 00:00:00 | | 2009-05-21 | 2,444,400 | 63.05 | 65.27 | 62.54 | 64.36 | 00:00:00 | | 2009-05-22 | 2,280,100 | 64.55 | 65.72 | 63.95 | 64.05 | 00:00:00 | | 2009-05-26 | 3,783,300 | 64.30 | 67.73 | 63.59 | 67.35 | 00:00:00 | | 2009-05-27 | 4,284,500 | 67.49 | 67.65 | 64.55 | 64.82 | 00:00:00 | | 2009-05-28 | 3,141,200 | 65.56 | 66.01 | 63.26 | 65.55 | 00:00:00 | | 2009-05-29 | 2,887,500 | 65.74 | 66.65 | 64.27 | 66.61 | 00:00:00 | | 2009-06-01 | 4,086,700 | 66.88 | 68.97 | 65.71 | 67.07 | 00:00:00 | | 2009-06-02 | 2,994,700 | 66.42 | 66.99 | 65.12 | 65.50 | 00:00:00 | | 2009-06-03 | 2,618,100 | 65.00 | 66.39 | 64.86 | 66.15 | 00:00:00 | | 2009-06-04 | 3,212,400 | 67.40 | 68.46 | 65.84 | 68.12 | 00:00:00 | | 2009-06-05 | 2,195,200 | 68.86 | 68.86 | 66.00 | 66.48 | 00:00:00 | | 2009-06-08 | 2,184,900 | 65.56 | 67.02 | 64.90 | 66.27 | 00:00:00 | | 2009-06-09 | 1,650,800 | 66.71 | 66.85 | 65.54 | 66.57 | 00:00:00 | | 2009-06-10 | 3,047,100 | 67.13 | 67.25 | 65.15 | 66.34 | 00:00:00 | | 2009-06-11 | 2,424,000 | 66.21 | 66.83 | 65.57 | 65.61 | 00:00:00 | | 2009-06-12 | 2,282,000 | 65.62 | 67.80 | 65.20 | 67.66 | 00:00:00 | | 2009-06-15 | 2,933,500 | 66.84 | 67.13 | 64.43 | 64.93 | 00:00:00 | | 2009-06-16 | 1,676,700 | 65.39 | 66.03 | 63.90 | 64.62 | 00:00:00 | | 2009-06-17 | 2,076,600 | 64.51 | 65.15 | 63.06 | 63.59 | 00:00:00 | | 2009-06-18 | 2,066,700 | 63.86 | 64.75 | 63.49 | 64.30 | 00:00:00 | | 2009-06-19 | 2,472,700 | 65.18 | 65.18 | 63.59 | 64.71 | 00:00:00 | | 2009-06-22 | 2,615,900 | 64.05 | 64.22 | 61.79 | 61.84 | 00:00:00 | | 2009-06-23 | 1,990,800 | 60.68 | 63.45 | 60.68 | 62.21 | 00:00:00 | | 2009-06-24 | 1,938,500 | 62.68 | 64.16 | 62.68 | 63.92 | 00:00:00 | | 2009-06-25 | 1,631,300 | 63.67 | 64.71 | 62.94 | 64.69 | 00:00:00 | | 2009-06-26 | 3,760,100 | 64.58 | 65.17 | 63.38 | 64.66 | 00:00:00 | | 2009-06-29 | 1,663,900 | 64.81 | 64.81 | 63.69 | 64.56 | 00:00:00 | | 2009-06-30 | 1,927,500 | 64.42 | 66.06 | 63.96 | 65.48 | 00:00:00 | | 2009-07-01 | 1,835,900 | 66.14 | 66.94 | 65.67 | 66.51 | 00:00:00 | | 2009-07-02 | 2,468,500 | 65.41 | 66.22 | 63.22 | 63.51 | 00:00:00 | | 2009-07-06 | 2,628,300 | 63.08 | 66.08 | 62.82 | 65.98 | 00:00:00 | | 2009-07-07 | 2,274,600 | 65.70 | 65.70 | 63.18 | 63.38 | 00:00:00 | | 2009-07-08 | 2,693,200 | 64.12 | 64.59 | 62.19 | 63.42 | 00:00:00 | | 2009-07-09 | 1,880,100 | 63.50 | 64.13 | 62.53 | 62.76 | 00:00:00 | | 2009-07-10 | 1,539,400 | 62.50 | 63.28 | 61.35 | 62.42 | 00:00:00 | | 2009-07-13 | 2,629,900 | 63.03 | 64.95 | 62.08 | 64.75 | 00:00:00 | | 2009-07-14 | 1,308,400 | 64.77 | 65.47 | 63.54 | 64.97 | 00:00:00 | | 2009-07-15 | 2,643,800 | 65.62 | 67.33 | 65.13 | 66.56 | 00:00:00 | | 2009-07-16 | 1,546,800 | 66.33 | 67.31 | 65.19 | 66.90 | 00:00:00 | | 2009-07-17 | 1,970,100 | 66.21 | 66.70 | 65.19 | 66.06 | 00:00:00 | | 2009-07-20 | 1,696,800 | 66.64 | 67.54 | 66.45 | 67.41 | 00:00:00 | | 2009-07-21 | 1,179,500 | 67.56 | 67.75 | 66.05 | 67.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
