|
 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 | | 2010-07-02 | 1,101,500 | 88.28 | 88.67 | 86.38 | 86.68 | 00:00:00 | | 2010-07-06 | 1,444,100 | 88.33 | 88.69 | 85.04 | 85.78 | 00:00:00 | | 2010-07-07 | 1,923,300 | 85.97 | 90.02 | 85.97 | 90.00 | 00:00:00 | | 2010-07-08 | 1,595,900 | 90.83 | 91.29 | 89.77 | 91.28 | 00:00:00 | | 2010-07-09 | 1,022,400 | 91.08 | 92.46 | 90.87 | 92.38 | 00:00:00 | | 2010-07-12 | 886,400 | 92.30 | 93.10 | 91.59 | 92.90 | 00:00:00 | | 2010-07-13 | 1,424,600 | 93.55 | 95.82 | 93.55 | 95.47 | 00:00:00 | | 2010-07-14 | 1,266,900 | 94.89 | 96.22 | 94.38 | 95.50 | 00:00:00 | | 2010-07-15 | 1,126,400 | 95.54 | 95.71 | 93.51 | 94.71 | 00:00:00 | | 2010-07-16 | 1,886,700 | 93.86 | 94.29 | 90.93 | 91.38 | 00:00:00 | | 2010-07-19 | 976,400 | 91.38 | 92.61 | 90.20 | 92.27 | 00:00:00 | | 2010-07-20 | 1,321,900 | 90.87 | 94.53 | 90.51 | 94.46 | 00:00:00 | | 2010-07-21 | 1,298,400 | 95.36 | 95.36 | 92.44 | 92.93 | 00:00:00 | | 2010-07-22 | 1,464,200 | 94.00 | 96.74 | 93.85 | 96.08 | 00:00:00 | | 2010-07-23 | 1,026,800 | 95.56 | 96.71 | 94.44 | 96.66 | 00:00:00 | | 2010-07-26 | 974,800 | 96.34 | 98.81 | 96.06 | 98.68 | 00:00:00 | | 2010-07-27 | 759,900 | 98.94 | 99.75 | 97.11 | 98.78 | 00:00:00 | | 2010-07-28 | 950,100 | 98.64 | 99.55 | 97.90 | 98.67 | 00:00:00 | | 2010-07-29 | 1,168,200 | 99.53 | 100.40 | 98.22 | 98.68 | 00:00:00 | | 2010-07-30 | 1,441,300 | 97.76 | 99.40 | 97.28 | 98.12 | 00:00:00 | | 2010-08-02 | 1,081,500 | 99.30 | 101.84 | 99.30 | 101.72 | 00:00:00 | | 2010-08-03 | 1,110,800 | 101.03 | 102.17 | 100.54 | 101.37 | 00:00:00 | | 2010-08-04 | 821,600 | 101.86 | 102.40 | 100.63 | 101.98 | 00:00:00 | | 2010-08-05 | 891,200 | 101.31 | 102.34 | 100.68 | 101.07 | 00:00:00 | | 2010-08-06 | 1,069,700 | 100.25 | 100.85 | 97.73 | 99.34 | 00:00:00 | | 2010-08-09 | 881,100 | 99.59 | 101.39 | 99.33 | 101.21 | 00:00:00 | | 2010-08-10 | 734,000 | 100.49 | 101.64 | 99.58 | 100.54 | 00:00:00 | | 2010-08-11 | 1,025,000 | 98.84 | 100.01 | 98.03 | 98.45 | 00:00:00 | | 2010-08-12 | 888,000 | 97.37 | 98.50 | 97.00 | 97.83 | 00:00:00 | | 2010-08-13 | 958,000 | 97.66 | 99.11 | 97.32 | 98.16 | 00:00:00 | | 2010-08-16 | 603,400 | 97.73 | 99.01 | 97.38 | 98.46 | 00:00:00 | | 2010-08-17 | 1,393,400 | 99.36 | 102.43 | 98.75 | 102.33 | 00:00:00 | | 2010-08-18 | 851,500 | 102.42 | 102.42 | 101.32 | 101.47 | 00:00:00 | | 2010-08-19 | 1,305,300 | 101.03 | 101.22 | 97.72 | 98.57 | 00:00:00 | | 2010-08-20 | 900,700 | 97.71 | 98.46 | 96.80 | 97.75 | 00:00:00 | | 2010-08-23 | 569,100 | 98.15 | 98.62 | 97.02 | 97.03 | 00:00:00 | | 2010-08-24 | 1,097,600 | 95.74 | 97.00 | 95.26 | 96.09 | 00:00:00 | | 2010-08-25 | 963,800 | 95.87 | 98.43 | 95.74 | 97.96 | 00:00:00 | | 2010-08-26 | 1,255,800 | 98.34 | 98.75 | 96.64 | 97.02 | 00:00:00 | | 2010-08-27 | 1,008,300 | 97.38 | 98.02 | 95.49 | 97.93 | 00:00:00 | | 2010-08-30 | 833,600 | 97.20 | 98.74 | 97.20 | 97.35 | 00:00:00 | | 2010-08-31 | 1,067,300 | 97.25 | 98.39 | 96.58 | 98.02 | 00:00:00 | | 2010-09-01 | 1,629,300 | 99.22 | 100.82 | 98.69 | 100.63 | 00:00:00 | | 2010-09-02 | 29,900 | 26.25 | 26.32 | 26.03 | 26.03 | 00:00:00 | | 2010-09-03 | 31,500 | 26.06 | 26.07 | 25.71 | 25.89 | 00:00:00 | | 2010-09-07 | 19,200 | 25.88 | 26.08 | 25.85 | 26.02 | 00:00:00 | | 2010-09-08 | 192,500 | 25.95 | 26.09 | 25.85 | 25.99 | 00:00:00 | | 2010-09-09 | 40,400 | 25.92 | 25.99 | 25.71 | 25.71 | 00:00:00 | | 2010-09-10 | 20,500 | 25.75 | 25.83 | 25.72 | 25.72 | 00:00:00 | | 2010-09-13 | 937,400 | 103.12 | 103.65 | 101.37 | 103.61 | 00:00:00 | | 2010-09-14 | 804,200 | 103.44 | 104.13 | 102.56 | 103.50 | 00:00:00 | | 2010-09-15 | 841,100 | 102.93 | 104.35 | 102.55 | 104.13 | 00:00:00 | | 2010-09-16 | 667,700 | 103.66 | 103.98 | 102.80 | 103.25 | 00:00:00 | | 2010-09-17 | 1,145,200 | 103.30 | 103.90 | 102.39 | 102.71 | 00:00:00 | | 2010-09-20 | 1,165,800 | 102.44 | 104.06 | 101.86 | 103.83 | 00:00:00 | | 2010-09-21 | 1,490,400 | 103.86 | 104.12 | 100.95 | 101.04 | 00:00:00 | | 2010-09-22 | 1,914,800 | 100.85 | 102.01 | 100.77 | 101.13 | 00:00:00 | | 2010-09-23 | 1,658,000 | 100.28 | 100.91 | 97.72 | 97.75 | 00:00:00 | | 2010-09-24 | 1,223,900 | 98.98 | 101.16 | 98.71 | 100.97 | 00:00:00 | | 2010-09-27 | 933,100 | 100.99 | 101.00 | 98.77 | 99.02 | 00:00:00 | | 2010-09-28 | 1,695,000 | 99.96 | 99.96 | 96.93 | 98.36 | 00:00:00 | | 2010-09-29 | 1,073,600 | 97.65 | 97.99 | 96.57 | 97.02 | 00:00:00 | | 2010-09-30 | 1,713,000 | 97.96 | 98.59 | 96.73 | 97.04 | 00:00:00 | | 2010-10-01 | 1,130,000 | 97.75 | 98.00 | 96.36 | 97.98 | 00:00:00 | | 2010-10-04 | 1,221,200 | 97.63 | 98.13 | 97.09 | 97.47 | 00:00:00 | | 2010-10-05 | 1,886,200 | 98.38 | 99.14 | 97.57 | 97.98 | 00:00:00 | | 2010-10-06 | 1,622,800 | 97.45 | 97.64 | 96.12 | 96.35 | 00:00:00 | | 2010-10-07 | 1,185,600 | 96.94 | 97.44 | 96.45 | 97.13 | 00:00:00 | | 2010-10-08 | 1,060,400 | 97.36 | 97.88 | 96.76 | 97.67 | 00:00:00 | | 2010-10-11 | 699,700 | 97.85 | 98.29 | 97.38 | 98.29 | 00:00:00 | | 2010-10-12 | 897,600 | 98.06 | 99.79 | 97.74 | 99.63 | 00:00:00 | | 2010-10-13 | 1,025,800 | 100.08 | 102.09 | 99.60 | 101.29 | 00:00:00 | | 2010-10-14 | 1,053,500 | 101.26 | 102.93 | 101.07 | 102.16 | 00:00:00 | | 2010-10-15 | 887,300 | 102.83 | 103.13 | 100.78 | 100.96 | 00:00:00 | | 2010-10-18 | 819,700 | 100.59 | 101.92 | 100.59 | 101.92 | 00:00:00 | | 2010-10-19 | 932,700 | 100.75 | 101.90 | 100.11 | 100.80 | 00:00:00 | | 2010-10-20 | 894,000 | 100.95 | 103.20 | 100.54 | 102.62 | 00:00:00 | | 2010-10-21 | 13,000 | 25.44 | 25.47 | 25.31 | 25.31 | 00:00:00 | | 2010-10-22 | 8,800 | 25.38 | 25.49 | 25.38 | 25.40 | 00:00:00 | | 2010-10-25 | 21,800 | 25.37 | 25.53 | 25.30 | 25.33 | 00:00:00 | | 2010-10-26 | 15,100 | 25.32 | 25.43 | 25.31 | 25.31 | 00:00:00 | | 2010-10-27 | 17,300 | 25.32 | 25.44 | 25.31 | 25.31 | 00:00:00 | | 2010-10-28 | 8,300 | 25.33 | 25.40 | 25.31 | 25.36 | 00:00:00 | | 2010-10-29 | 9,900 | 25.37 | 25.46 | 25.36 | 25.36 | 00:00:00 | | 2010-11-01 | 4,500 | 25.37 | 25.45 | 25.37 | 25.40 | 00:00:00 | | 2010-11-02 | 9,700 | 25.38 | 25.45 | 25.32 | 25.33 | 00:00:00 | | 2010-11-03 | 7,500 | 25.34 | 25.40 | 25.34 | 25.35 | 00:00:00 | | 2010-11-04 | 6,800 | 25.43 | 25.43 | 25.35 | 25.37 | 00:00:00 | | 2010-11-05 | 14,000 | 25.48 | 25.48 | 25.36 | 25.36 | 00:00:00 | | 2010-11-08 | 17,600 | 25.36 | 25.47 | 25.33 | 25.34 | 00:00:00 | | 2010-11-09 | 21,500 | 25.42 | 25.47 | 25.36 | 25.36 | 00:00:00 | | 2010-11-10 | 8,300 | 25.48 | 25.48 | 25.38 | 25.42 | 00:00:00 | | 2010-11-11 | 6,100 | 25.37 | 25.48 | 25.37 | 25.46 | 00:00:00 | | 2010-11-12 | 15,100 | 25.39 | 25.45 | 25.38 | 25.42 | 00:00:00 | | 2010-11-15 | 11,600 | 25.39 | 25.46 | 25.38 | 25.43 | 00:00:00 | | 2010-11-16 | 24,300 | 25.47 | 25.47 | 25.30 | 25.39 | 00:00:00 | | 2010-11-17 | 19,200 | 25.39 | 25.44 | 25.32 | 25.35 | 00:00:00 | | 2010-11-18 | 902,000 | 96.72 | 96.96 | 96.01 | 96.18 | 00:00:00 | | 2010-11-19 | 945,000 | 96.29 | 97.19 | 95.64 | 97.06 | 00:00:00 | | 2010-11-22 | 16,100 | 25.37 | 25.53 | 25.36 | 25.37 | 00:00:00 | | 2010-11-23 | 24,500 | 25.40 | 25.59 | 25.39 | 25.52 | 00:00:00 | | 2010-11-24 | 9,100 | 25.48 | 25.59 | 25.45 | 25.58 | 00:00:00 | | 2010-11-26 | 3,400 | 25.58 | 25.63 | 25.58 | 25.63 | 00:00:00 | | 2010-11-29 | 20,800 | 25.67 | 25.67 | 25.52 | 25.55 | 00:00:00 | | 2010-11-30 | 1,574,800 | 96.22 | 97.14 | 96.00 | 96.60 | 00:00:00 | | 2010-12-01 | 1,062,900 | 97.96 | 98.29 | 96.71 | 98.21 | 00:00:00 | | 2010-12-02 | 1,366,600 | 98.16 | 99.37 | 97.07 | 99.29 | 00:00:00 | | 2010-12-03 | 785,000 | 98.89 | 99.28 | 97.78 | 99.18 | 00:00:00 | | 2010-12-06 | 13,300 | 25.62 | 25.72 | 25.55 | 25.55 | 00:00:00 | | 2010-12-07 | 9,100 | 25.69 | 25.74 | 25.65 | 25.65 | 00:00:00 | | 2010-12-08 | 13,000 | 25.61 | 25.69 | 25.44 | 25.44 | 00:00:00 | | 2010-12-09 | 11,600 | 25.46 | 25.67 | 25.46 | 25.66 | 00:00:00 | | 2010-12-10 | 9,300 | 25.54 | 25.64 | 25.48 | 25.48 | 00:00:00 | | 2010-12-13 | 1,089,100 | 98.99 | 100.16 | 98.65 | 99.33 | 00:00:00 | | 2010-12-14 | 15,300 | 25.15 | 25.23 | 25.04 | 25.04 | 00:00:00 | | 2010-12-15 | 9,300 | 25.10 | 25.14 | 25.05 | 25.05 | 00:00:00 | | 2010-12-16 | 11,100 | 25.08 | 25.13 | 25.05 | 25.09 | 00:00:00 | | 2010-12-17 | 25,000 | 25.05 | 25.20 | 25.05 | 25.19 | 00:00:00 | | 2010-12-20 | 21,700 | 25.19 | 25.19 | 25.06 | 25.06 | 00:00:00 | | 2010-12-21 | 14,100 | 25.06 | 25.16 | 25.04 | 25.10 | 00:00:00 | | 2010-12-22 | 14,100 | 25.06 | 25.18 | 25.03 | 25.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
