|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,179,500 | 67.56 | 67.75 | 66.05 | 67.30 | 00:00:00 | | 2009-07-22 | 1,020,400 | 66.86 | 68.16 | 66.00 | 67.51 | 00:00:00 | | 2009-07-23 | 2,204,700 | 67.13 | 70.94 | 67.04 | 70.16 | 00:00:00 | | 2009-07-24 | 830,000 | 69.54 | 69.95 | 68.85 | 69.72 | 00:00:00 | | 2009-07-27 | 1,162,800 | 69.24 | 70.59 | 69.14 | 70.26 | 00:00:00 | | 2009-07-28 | 1,315,100 | 69.58 | 70.57 | 69.27 | 70.31 | 00:00:00 | | 2009-07-29 | 1,094,200 | 69.46 | 70.81 | 69.32 | 70.14 | 00:00:00 | | 2009-07-30 | 1,796,600 | 70.73 | 73.05 | 70.49 | 71.85 | 00:00:00 | | 2009-07-31 | 1,354,700 | 71.78 | 73.05 | 71.70 | 72.57 | 00:00:00 | | 2009-08-03 | 1,244,100 | 73.14 | 73.80 | 72.34 | 73.59 | 00:00:00 | | 2009-08-04 | 2,318,500 | 72.97 | 75.80 | 71.76 | 75.15 | 00:00:00 | | 2009-08-05 | 2,296,500 | 75.23 | 78.07 | 74.76 | 77.89 | 00:00:00 | | 2009-08-06 | 2,692,800 | 78.12 | 79.35 | 75.12 | 75.13 | 00:00:00 | | 2009-08-07 | 2,449,500 | 76.06 | 78.56 | 75.10 | 77.38 | 00:00:00 | | 2009-08-10 | 1,994,300 | 76.41 | 76.86 | 75.00 | 75.59 | 00:00:00 | | 2009-08-11 | 2,301,600 | 75.33 | 75.61 | 72.10 | 72.68 | 00:00:00 | | 2009-08-12 | 2,036,800 | 73.01 | 74.00 | 72.24 | 72.79 | 00:00:00 | | 2009-08-13 | 1,571,200 | 72.84 | 73.77 | 71.40 | 72.57 | 00:00:00 | | 2009-08-14 | 2,374,600 | 72.11 | 72.50 | 70.37 | 71.49 | 00:00:00 | | 2009-08-17 | 3,096,600 | 69.66 | 69.68 | 67.37 | 67.59 | 00:00:00 | | 2009-08-18 | 2,266,600 | 67.86 | 68.26 | 66.82 | 67.75 | 00:00:00 | | 2009-08-19 | 1,731,800 | 66.80 | 67.54 | 66.48 | 67.35 | 00:00:00 | | 2009-08-20 | 2,430,500 | 67.50 | 69.33 | 66.94 | 68.98 | 00:00:00 | | 2009-08-21 | 2,528,900 | 69.52 | 70.95 | 68.85 | 70.33 | 00:00:00 | | 2009-08-24 | 1,905,200 | 71.07 | 71.44 | 70.24 | 70.55 | 00:00:00 | | 2009-08-25 | 2,371,700 | 71.35 | 71.37 | 69.86 | 70.99 | 00:00:00 | | 2009-08-26 | 3,020,900 | 70.31 | 70.99 | 70.12 | 70.80 | 00:00:00 | | 2009-08-27 | 1,979,800 | 70.42 | 71.84 | 69.69 | 71.75 | 00:00:00 | | 2009-08-28 | 1,706,300 | 71.97 | 72.40 | 70.81 | 71.46 | 00:00:00 | | 2009-08-31 | 2,398,500 | 70.71 | 71.42 | 70.05 | 70.55 | 00:00:00 | | 2009-09-01 | 3,162,700 | 70.11 | 70.31 | 67.47 | 67.53 | 00:00:00 | | 2009-09-02 | 2,524,200 | 67.47 | 68.41 | 67.19 | 67.70 | 00:00:00 | | 2009-09-03 | 1,465,300 | 68.47 | 69.00 | 67.31 | 68.93 | 00:00:00 | | 2009-09-04 | 1,373,500 | 68.94 | 69.76 | 67.98 | 69.65 | 00:00:00 | | 2009-09-08 | 2,663,400 | 70.09 | 70.61 | 69.65 | 70.44 | 00:00:00 | | 2009-09-09 | 1,801,800 | 70.04 | 70.79 | 69.72 | 70.73 | 00:00:00 | | 2009-09-10 | 1,413,800 | 70.23 | 71.25 | 69.60 | 71.23 | 00:00:00 | | 2009-09-11 | 2,525,800 | 71.32 | 72.09 | 69.69 | 69.89 | 00:00:00 | | 2009-09-14 | 2,029,200 | 69.44 | 72.90 | 69.26 | 72.88 | 00:00:00 | | 2009-09-15 | 2,627,400 | 72.65 | 75.25 | 72.09 | 74.58 | 00:00:00 | | 2009-09-16 | 2,137,600 | 74.71 | 77.28 | 74.58 | 77.22 | 00:00:00 | | 2009-09-17 | 1,603,900 | 76.95 | 79.29 | 76.02 | 77.04 | 00:00:00 | | 2009-09-18 | 3,060,100 | 77.19 | 78.69 | 76.60 | 77.71 | 00:00:00 | | 2009-09-21 | 1,272,200 | 77.22 | 77.56 | 76.05 | 76.78 | 00:00:00 | | 2009-09-22 | 1,627,700 | 77.33 | 79.47 | 77.02 | 79.36 | 00:00:00 | | 2009-09-23 | 2,031,200 | 79.19 | 79.31 | 76.72 | 76.77 | 00:00:00 | | 2009-09-24 | 1,961,200 | 77.58 | 77.78 | 74.54 | 74.60 | 00:00:00 | | 2009-09-25 | 1,360,100 | 74.71 | 75.66 | 74.01 | 74.18 | 00:00:00 | | 2009-09-28 | 2,059,700 | 74.39 | 78.26 | 74.39 | 78.04 | 00:00:00 | | 2009-09-29 | 1,247,100 | 78.15 | 78.66 | 76.35 | 76.42 | 00:00:00 | | 2009-09-30 | 1,747,000 | 76.20 | 76.97 | 74.49 | 75.24 | 00:00:00 | | 2009-10-01 | 2,816,900 | 75.14 | 76.30 | 72.74 | 72.81 | 00:00:00 | | 2009-10-02 | 1,871,600 | 71.71 | 73.60 | 70.86 | 71.68 | 00:00:00 | | 2009-10-05 | 1,506,900 | 72.49 | 73.10 | 71.59 | 72.24 | 00:00:00 | | 2009-10-06 | 1,114,700 | 72.89 | 73.82 | 71.28 | 72.31 | 00:00:00 | | 2009-10-07 | 931,500 | 72.00 | 72.72 | 71.54 | 72.47 | 00:00:00 | | 2009-10-08 | 1,599,900 | 72.60 | 73.39 | 71.98 | 72.18 | 00:00:00 | | 2009-10-09 | 1,108,100 | 72.09 | 72.75 | 71.14 | 72.48 | 00:00:00 | | 2009-10-12 | 663,000 | 72.74 | 73.12 | 72.09 | 72.35 | 00:00:00 | | 2009-10-13 | 1,087,800 | 72.23 | 72.49 | 70.76 | 71.56 | 00:00:00 | | 2009-10-14 | 1,646,600 | 72.79 | 73.79 | 72.26 | 73.61 | 00:00:00 | | 2009-10-15 | 1,441,500 | 74.02 | 74.80 | 73.81 | 74.35 | 00:00:00 | | 2009-10-16 | 1,683,500 | 72.77 | 73.85 | 72.77 | 73.23 | 00:00:00 | | 2009-10-19 | 1,633,900 | 73.76 | 74.89 | 73.01 | 74.31 | 00:00:00 | | 2009-10-20 | 1,763,400 | 74.15 | 74.65 | 72.96 | 74.29 | 00:00:00 | | 2009-10-21 | 1,773,600 | 73.95 | 74.97 | 72.63 | 72.80 | 00:00:00 | | 2009-10-22 | 1,364,400 | 72.84 | 74.77 | 71.77 | 74.68 | 00:00:00 | | 2009-10-23 | 1,818,700 | 74.64 | 75.24 | 74.23 | 74.75 | 00:00:00 | | 2009-10-26 | 1,945,400 | 74.97 | 76.09 | 74.17 | 74.37 | 00:00:00 | | 2009-10-27 | 1,691,500 | 74.27 | 74.81 | 73.69 | 73.99 | 00:00:00 | | 2009-10-28 | 2,013,000 | 73.68 | 74.59 | 71.33 | 71.39 | 00:00:00 | | 2009-10-29 | 1,841,200 | 72.25 | 74.77 | 71.95 | 74.67 | 00:00:00 | | 2009-10-30 | 2,763,600 | 74.08 | 74.42 | 71.93 | 73.60 | 00:00:00 | | 2009-11-02 | 2,025,700 | 73.62 | 74.97 | 72.02 | 73.98 | 00:00:00 | | 2009-11-03 | 2,225,400 | 73.22 | 75.24 | 72.91 | 75.21 | 00:00:00 | | 2009-11-04 | 2,269,000 | 75.79 | 77.46 | 74.57 | 74.69 | 00:00:00 | | 2009-11-05 | 1,366,800 | 75.28 | 76.85 | 75.24 | 76.69 | 00:00:00 | | 2009-11-06 | 1,711,500 | 76.67 | 77.33 | 75.39 | 75.98 | 00:00:00 | | 2009-11-09 | 1,897,100 | 76.57 | 79.30 | 76.56 | 79.15 | 00:00:00 | | 2009-11-10 | 1,342,900 | 78.84 | 79.14 | 77.88 | 78.70 | 00:00:00 | | 2009-11-11 | 1,856,300 | 79.66 | 80.58 | 78.69 | 79.55 | 00:00:00 | | 2009-11-12 | 1,282,700 | 79.40 | 80.21 | 78.51 | 78.79 | 00:00:00 | | 2009-11-13 | 1,301,700 | 79.11 | 80.47 | 79.02 | 79.94 | 00:00:00 | | 2009-11-16 | 1,790,700 | 80.70 | 82.02 | 80.41 | 81.17 | 00:00:00 | | 2009-11-17 | 2,086,800 | 80.76 | 81.47 | 79.89 | 79.91 | 00:00:00 | | 2009-11-18 | 1,568,500 | 80.14 | 80.87 | 79.32 | 80.69 | 00:00:00 | | 2009-11-19 | 2,529,700 | 79.94 | 80.08 | 78.94 | 78.97 | 00:00:00 | | 2009-11-20 | 2,249,600 | 78.75 | 78.96 | 78.50 | 78.60 | 00:00:00 | | 2009-11-23 | 1,442,600 | 79.85 | 80.57 | 79.15 | 79.64 | 00:00:00 | | 2009-11-24 | 1,385,400 | 79.76 | 79.76 | 78.62 | 78.80 | 00:00:00 | | 2009-11-25 | 1,058,200 | 79.49 | 79.49 | 78.52 | 78.81 | 00:00:00 | | 2009-11-27 | 780,000 | 77.44 | 77.73 | 76.34 | 76.44 | 00:00:00 | | 2009-11-30 | 2,122,700 | 76.69 | 79.96 | 76.18 | 79.58 | 00:00:00 | | 2009-12-01 | 1,530,100 | 80.31 | 80.31 | 79.50 | 79.91 | 00:00:00 | | 2009-12-02 | 1,909,100 | 79.81 | 80.67 | 79.45 | 79.98 | 00:00:00 | | 2009-12-03 | 1,845,800 | 80.41 | 81.09 | 77.72 | 78.01 | 00:00:00 | | 2009-12-04 | 2,063,500 | 79.00 | 80.32 | 78.40 | 79.81 | 00:00:00 | | 2009-12-07 | 1,277,200 | 79.66 | 79.83 | 77.42 | 78.07 | 00:00:00 | | 2009-12-08 | 1,314,200 | 77.82 | 78.30 | 76.98 | 77.31 | 00:00:00 | | 2009-12-09 | 1,226,200 | 77.21 | 77.64 | 76.80 | 76.97 | 00:00:00 | | 2009-12-10 | 1,146,100 | 77.14 | 77.50 | 76.23 | 76.81 | 00:00:00 | | 2009-12-11 | 1,120,500 | 76.53 | 77.74 | 76.38 | 77.70 | 00:00:00 | | 2009-12-14 | 1,063,400 | 79.63 | 79.63 | 77.59 | 79.06 | 00:00:00 | | 2009-12-15 | 920,100 | 78.30 | 79.12 | 78.17 | 78.29 | 00:00:00 | | 2009-12-16 | 1,196,500 | 79.00 | 79.87 | 78.20 | 79.29 | 00:00:00 | | 2009-12-17 | 926,200 | 78.87 | 79.74 | 78.59 | 79.36 | 00:00:00 | | 2009-12-18 | 1,338,500 | 79.57 | 79.60 | 78.16 | 79.36 | 00:00:00 | | 2009-12-21 | 962,100 | 79.71 | 80.58 | 79.42 | 80.50 | 00:00:00 | | 2009-12-22 | 1,280,900 | 80.40 | 82.07 | 80.11 | 81.93 | 00:00:00 | | 2009-12-23 | 1,054,500 | 82.17 | 83.50 | 81.74 | 82.85 | 00:00:00 | | 2009-12-24 | 431,500 | 83.48 | 84.16 | 83.18 | 84.13 | 00:00:00 | | 2009-12-28 | 628,300 | 84.07 | 85.10 | 83.52 | 83.86 | 00:00:00 | | 2009-12-29 | 644,100 | 84.33 | 84.45 | 82.40 | 82.62 | 00:00:00 | | 2009-12-30 | 793,200 | 82.61 | 82.86 | 82.00 | 82.85 | 00:00:00 | | 2009-12-31 | 1,081,200 | 82.91 | 84.01 | 81.38 | 81.45 | 00:00:00 | | 2010-01-04 | 1,579,100 | 81.76 | 82.13 | 79.51 | 80.13 | 00:00:00 | | 2010-01-05 | 1,131,000 | 79.87 | 80.93 | 79.23 | 80.79 | 00:00:00 | | 2010-01-06 | 832,400 | 80.73 | 81.42 | 80.02 | 80.30 | 00:00:00 | | 2010-01-07 | 1,284,100 | 79.88 | 80.76 | 78.93 | 80.19 | 00:00:00 | | 2010-01-08 | 1,281,100 | 79.64 | 80.00 | 78.20 | 78.73 | 00:00:00 | | 2010-01-11 | 1,356,700 | 79.24 | 80.12 | 78.29 | 79.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
