|
 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 | | 2010-01-11 | 1,356,700 | 79.24 | 80.12 | 78.29 | 79.27 | 00:00:00 | | 2010-01-12 | 1,694,800 | 78.46 | 79.15 | 77.51 | 77.98 | 00:00:00 | | 2010-01-13 | 1,346,400 | 78.09 | 79.65 | 77.75 | 79.52 | 00:00:00 | | 2010-01-14 | 785,100 | 79.35 | 79.55 | 78.55 | 79.12 | 00:00:00 | | 2010-01-15 | 1,438,600 | 78.89 | 79.25 | 78.25 | 78.97 | 00:00:00 | | 2010-01-19 | 1,330,800 | 78.90 | 80.72 | 78.85 | 80.64 | 00:00:00 | | 2010-01-20 | 1,262,300 | 80.21 | 80.36 | 79.11 | 79.75 | 00:00:00 | | 2010-01-21 | 1,944,300 | 79.93 | 80.25 | 78.43 | 78.74 | 00:00:00 | | 2010-01-22 | 2,070,100 | 78.72 | 79.43 | 77.50 | 77.67 | 00:00:00 | | 2010-01-25 | 1,502,600 | 78.57 | 79.29 | 77.07 | 78.76 | 00:00:00 | | 2010-01-26 | 1,222,900 | 78.14 | 79.56 | 78.05 | 78.33 | 00:00:00 | | 2010-01-27 | 1,669,900 | 78.53 | 80.00 | 77.52 | 79.96 | 00:00:00 | | 2010-01-28 | 1,664,300 | 80.27 | 80.61 | 77.58 | 78.55 | 00:00:00 | | 2010-01-29 | 1,834,300 | 78.77 | 80.34 | 78.54 | 79.18 | 00:00:00 | | 2010-02-01 | 1,303,200 | 79.51 | 81.06 | 79.45 | 80.47 | 00:00:00 | | 2010-02-02 | 1,392,000 | 80.70 | 81.40 | 79.91 | 81.14 | 00:00:00 | | 2010-02-03 | 1,056,900 | 80.71 | 80.77 | 79.74 | 79.81 | 00:00:00 | | 2010-02-04 | 2,768,200 | 79.28 | 79.82 | 76.57 | 76.68 | 00:00:00 | | 2010-02-05 | 2,080,000 | 76.88 | 78.07 | 75.78 | 77.63 | 00:00:00 | | 2010-02-08 | 1,531,600 | 77.56 | 78.11 | 75.87 | 76.02 | 00:00:00 | | 2010-02-09 | 1,472,800 | 76.77 | 76.98 | 75.34 | 75.81 | 00:00:00 | | 2010-02-10 | 1,105,000 | 75.71 | 76.90 | 74.74 | 76.05 | 00:00:00 | | 2010-02-11 | 1,133,900 | 75.94 | 76.80 | 75.26 | 76.74 | 00:00:00 | | 2010-02-12 | 1,325,000 | 75.79 | 76.66 | 75.38 | 76.55 | 00:00:00 | | 2010-02-16 | 1,662,100 | 77.08 | 78.24 | 76.81 | 78.08 | 00:00:00 | | 2010-02-17 | 1,244,300 | 78.52 | 79.11 | 78.19 | 78.75 | 00:00:00 | | 2010-02-18 | 1,244,600 | 78.50 | 80.28 | 78.49 | 79.95 | 00:00:00 | | 2010-02-19 | 1,650,700 | 80.15 | 82.13 | 79.92 | 81.70 | 00:00:00 | | 2010-02-22 | 1,215,600 | 81.90 | 82.22 | 80.98 | 81.34 | 00:00:00 | | 2010-02-23 | 1,645,700 | 81.14 | 81.83 | 80.18 | 80.33 | 00:00:00 | | 2010-02-24 | 1,282,600 | 80.73 | 81.58 | 80.31 | 81.53 | 00:00:00 | | 2010-02-25 | 1,091,800 | 80.77 | 81.99 | 80.34 | 81.91 | 00:00:00 | | 2010-02-26 | 1,707,600 | 82.09 | 83.23 | 81.65 | 82.19 | 00:00:00 | | 2010-03-01 | 1,846,800 | 83.43 | 85.20 | 83.06 | 84.62 | 00:00:00 | | 2010-03-02 | 1,310,000 | 85.12 | 86.46 | 84.90 | 85.14 | 00:00:00 | | 2010-03-03 | 1,071,400 | 85.00 | 85.64 | 84.75 | 84.79 | 00:00:00 | | 2010-03-04 | 1,099,300 | 84.73 | 85.98 | 84.73 | 85.84 | 00:00:00 | | 2010-03-05 | 1,430,700 | 86.38 | 87.54 | 86.17 | 87.42 | 00:00:00 | | 2010-03-08 | 1,161,100 | 87.55 | 88.24 | 87.17 | 87.58 | 00:00:00 | | 2010-03-09 | 1,242,500 | 87.39 | 88.29 | 87.00 | 87.69 | 00:00:00 | | 2010-03-10 | 1,106,400 | 87.75 | 88.09 | 87.02 | 87.81 | 00:00:00 | | 2010-03-11 | 1,339,200 | 87.47 | 88.16 | 86.64 | 88.15 | 00:00:00 | | 2010-03-12 | 1,129,300 | 88.51 | 89.29 | 88.25 | 88.99 | 00:00:00 | | 2010-03-15 | 698,600 | 89.05 | 89.34 | 88.07 | 88.90 | 00:00:00 | | 2010-03-16 | 1,122,100 | 89.10 | 90.97 | 88.80 | 90.75 | 00:00:00 | | 2010-03-17 | 1,175,100 | 90.90 | 92.01 | 90.53 | 91.74 | 00:00:00 | | 2010-03-18 | 890,000 | 91.26 | 91.99 | 91.08 | 91.82 | 00:00:00 | | 2010-03-19 | 1,352,200 | 92.03 | 92.23 | 90.84 | 90.91 | 00:00:00 | | 2010-03-22 | 1,188,800 | 90.50 | 92.09 | 90.39 | 91.79 | 00:00:00 | | 2010-03-23 | 1,072,700 | 91.37 | 92.30 | 90.60 | 92.13 | 00:00:00 | | 2010-03-24 | 1,541,000 | 92.10 | 93.51 | 91.84 | 92.93 | 00:00:00 | | 2010-03-25 | 1,660,400 | 93.25 | 94.20 | 91.95 | 92.10 | 00:00:00 | | 2010-03-26 | 1,428,800 | 92.30 | 92.69 | 91.44 | 92.14 | 00:00:00 | | 2010-03-29 | 1,015,800 | 92.50 | 92.83 | 92.00 | 92.64 | 00:00:00 | | 2010-03-30 | 1,271,600 | 92.75 | 93.54 | 92.55 | 93.16 | 00:00:00 | | 2010-03-31 | 1,493,800 | 92.65 | 93.18 | 91.92 | 91.99 | 00:00:00 | | 2010-04-01 | 1,014,500 | 92.45 | 92.66 | 91.75 | 92.40 | 00:00:00 | | 2010-04-05 | 1,050,700 | 92.81 | 94.15 | 92.56 | 93.78 | 00:00:00 | | 2010-04-06 | 1,199,400 | 93.20 | 95.17 | 92.98 | 94.70 | 00:00:00 | | 2010-04-07 | 1,316,700 | 94.42 | 94.94 | 92.94 | 93.18 | 00:00:00 | | 2010-04-08 | 974,700 | 93.08 | 93.47 | 92.63 | 93.05 | 00:00:00 | | 2010-04-09 | 951,900 | 93.26 | 94.74 | 92.97 | 94.63 | 00:00:00 | | 2010-04-12 | 886,100 | 94.44 | 94.77 | 93.75 | 93.93 | 00:00:00 | | 2010-04-13 | 1,177,900 | 94.01 | 95.47 | 93.77 | 95.18 | 00:00:00 | | 2010-04-14 | 1,055,300 | 95.34 | 95.54 | 94.50 | 95.17 | 00:00:00 | | 2010-04-15 | 1,160,300 | 94.79 | 95.31 | 93.21 | 93.27 | 00:00:00 | | 2010-04-16 | 1,690,500 | 93.27 | 94.21 | 91.78 | 91.86 | 00:00:00 | | 2010-04-19 | 1,123,200 | 91.25 | 93.15 | 91.23 | 92.46 | 00:00:00 | | 2010-04-20 | 932,500 | 92.92 | 93.74 | 92.20 | 93.73 | 00:00:00 | | 2010-04-21 | 1,235,600 | 93.35 | 94.98 | 93.27 | 94.38 | 00:00:00 | | 2010-04-22 | 1,134,500 | 93.63 | 96.18 | 93.11 | 95.91 | 00:00:00 | | 2010-04-23 | 1,088,200 | 95.78 | 96.66 | 95.11 | 96.14 | 00:00:00 | | 2010-04-26 | 1,394,900 | 96.04 | 97.90 | 95.76 | 97.21 | 00:00:00 | | 2010-04-27 | 1,501,600 | 96.50 | 96.88 | 94.77 | 94.86 | 00:00:00 | | 2010-04-28 | 1,272,900 | 95.13 | 96.05 | 94.78 | 95.12 | 00:00:00 | | 2010-04-29 | 1,469,200 | 96.17 | 99.27 | 95.72 | 99.22 | 00:00:00 | | 2010-04-30 | 1,639,500 | 98.75 | 99.66 | 96.76 | 96.91 | 00:00:00 | | 2010-05-03 | 1,581,100 | 97.29 | 100.58 | 97.29 | 100.11 | 00:00:00 | | 2010-05-04 | 2,011,900 | 99.22 | 99.61 | 97.22 | 98.27 | 00:00:00 | | 2010-05-05 | 1,228,600 | 97.53 | 98.69 | 96.36 | 96.98 | 00:00:00 | | 2010-05-06 | 2,581,900 | 96.52 | 97.48 | 89.04 | 94.25 | 00:00:00 | | 2010-05-07 | 2,680,100 | 93.91 | 94.89 | 89.06 | 92.96 | 00:00:00 | | 2010-05-10 | 2,071,900 | 95.48 | 98.49 | 94.86 | 98.41 | 00:00:00 | | 2010-05-11 | 2,068,600 | 97.26 | 98.98 | 96.97 | 97.86 | 00:00:00 | | 2010-05-12 | 1,782,100 | 98.56 | 99.27 | 97.62 | 98.60 | 00:00:00 | | 2010-05-13 | 1,519,900 | 98.14 | 98.96 | 97.18 | 97.51 | 00:00:00 | | 2010-05-14 | 2,159,000 | 96.91 | 96.99 | 92.80 | 93.84 | 00:00:00 | | 2010-05-17 | 1,401,400 | 94.39 | 95.39 | 91.96 | 94.08 | 00:00:00 | | 2010-05-18 | 1,862,200 | 94.90 | 94.98 | 90.91 | 91.18 | 00:00:00 | | 2010-05-19 | 1,911,200 | 90.78 | 92.52 | 89.21 | 90.80 | 00:00:00 | | 2010-05-20 | 2,254,800 | 89.16 | 89.65 | 86.86 | 87.03 | 00:00:00 | | 2010-05-21 | 2,707,800 | 85.94 | 90.66 | 85.60 | 90.47 | 00:00:00 | | 2010-05-24 | 1,709,200 | 90.54 | 91.09 | 88.87 | 88.90 | 00:00:00 | | 2010-05-25 | 2,146,600 | 87.08 | 90.04 | 85.78 | 89.92 | 00:00:00 | | 2010-05-26 | 3,905,400 | 90.14 | 91.74 | 89.40 | 90.98 | 00:00:00 | | 2010-05-27 | 2,117,200 | 92.64 | 94.26 | 91.32 | 94.12 | 00:00:00 | | 2010-05-28 | 1,506,500 | 93.83 | 94.15 | 92.47 | 92.69 | 00:00:00 | | 2010-06-01 | 1,442,000 | 91.53 | 93.11 | 89.99 | 91.19 | 00:00:00 | | 2010-06-02 | 1,897,300 | 91.62 | 92.93 | 90.29 | 92.87 | 00:00:00 | | 2010-06-03 | 993,600 | 93.31 | 93.31 | 91.48 | 91.89 | 00:00:00 | | 2010-06-04 | 1,854,800 | 89.57 | 91.31 | 87.31 | 87.72 | 00:00:00 | | 2010-06-07 | 1,866,500 | 88.11 | 89.38 | 86.52 | 86.60 | 00:00:00 | | 2010-06-08 | 1,980,300 | 86.69 | 88.54 | 85.04 | 88.21 | 00:00:00 | | 2010-06-09 | 1,547,200 | 88.85 | 90.36 | 87.45 | 87.85 | 00:00:00 | | 2010-06-10 | 1,596,800 | 88.99 | 91.09 | 88.31 | 91.00 | 00:00:00 | | 2010-06-11 | 1,325,700 | 89.34 | 91.42 | 88.45 | 91.27 | 00:00:00 | | 2010-06-14 | 1,857,000 | 91.72 | 92.49 | 90.90 | 91.51 | 00:00:00 | | 2010-06-15 | 1,645,600 | 92.03 | 93.72 | 91.40 | 93.63 | 00:00:00 | | 2010-06-16 | 1,381,600 | 93.38 | 94.37 | 92.69 | 93.70 | 00:00:00 | | 2010-06-17 | 1,418,300 | 93.59 | 94.17 | 93.15 | 93.84 | 00:00:00 | | 2010-06-18 | 1,702,000 | 94.29 | 94.29 | 93.23 | 93.82 | 00:00:00 | | 2010-06-21 | 1,005,800 | 94.87 | 95.00 | 92.45 | 92.83 | 00:00:00 | | 2010-06-22 | 2,148,000 | 92.86 | 93.69 | 91.66 | 91.84 | 00:00:00 | | 2010-06-23 | 2,010,300 | 91.85 | 94.01 | 91.52 | 93.18 | 00:00:00 | | 2010-06-24 | 1,291,900 | 92.57 | 93.06 | 91.05 | 91.17 | 00:00:00 | | 2010-06-25 | 2,301,200 | 91.67 | 93.60 | 91.09 | 93.28 | 00:00:00 | | 2010-06-28 | 910,100 | 93.77 | 93.77 | 91.41 | 91.71 | 00:00:00 | | 2010-06-29 | 1,885,600 | 90.68 | 90.95 | 88.72 | 89.47 | 00:00:00 | | 2010-06-30 | 1,772,300 | 89.43 | 90.15 | 87.59 | 87.91 | 00:00:00 | | 2010-07-01 | 1,480,100 | 88.83 | 88.84 | 86.31 | 88.10 | 00:00:00 | | 2010-07-02 | 1,101,500 | 88.28 | 88.67 | 86.38 | 86.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
