TR4DER - Public Storage Co [PSA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	985,900	111.11	111.40	109.37	109.71	00:00:00
2011-06-16	841,100	109.99	111.47	109.51	110.70	00:00:00
2011-06-17	1,103,500	111.52	112.38	110.72	111.77	00:00:00
2011-06-20	623,900	111.29	112.83	111.29	112.19	00:00:00
2011-06-21	587,300	112.39	112.77	111.87	112.34	00:00:00
2011-06-22	511,300	112.15	112.85	111.61	111.69	00:00:00
2011-06-23	1,309,000	110.08	110.19	107.84	108.77	00:00:00
2011-06-24	1,258,300	109.90	111.22	109.77	110.73	00:00:00
2011-06-27	744,000	111.06	111.67	110.69	111.09	00:00:00
2011-06-28	599,600	111.54	112.10	110.83	111.85	00:00:00
2011-06-29	817,500	112.50	113.65	112.09	113.54	00:00:00
2011-06-30	658,800	113.43	114.36	112.77	114.01	00:00:00
2011-07-01	696,200	114.20	116.06	113.95	115.81	00:00:00
2011-07-05	801,000	115.69	117.57	114.95	117.47	00:00:00
2011-07-06	530,800	117.13	118.31	116.52	118.11	00:00:00
2011-07-07	464,300	119.11	119.24	118.39	118.91	00:00:00
2011-07-08	650,100	117.39	119.50	117.38	119.40	00:00:00
2011-07-11	789,700	117.75	119.30	117.62	118.39	00:00:00
2011-07-12	795,500	118.30	121.18	118.19	119.73	00:00:00
2011-07-13	1,019,600	120.08	120.19	118.18	118.27	00:00:00
2011-07-14	763,700	118.81	119.13	117.23	117.84	00:00:00
2011-07-15	669,300	118.19	119.49	117.45	119.19	00:00:00
2011-07-18	746,200	118.90	119.05	117.21	118.09	00:00:00
2011-07-19	561,600	118.40	120.18	117.98	120.14	00:00:00
2011-07-20	522,000	119.90	121.27	119.12	121.04	00:00:00
2011-07-21	750,300	121.90	123.48	121.60	122.94	00:00:00
2011-07-22	423,500	123.25	123.68	122.58	123.23	00:00:00
2011-07-25	473,200	121.95	123.54	121.68	122.53	00:00:00
2011-07-26	591,600	122.48	123.07	121.38	122.64	00:00:00
2011-07-27	1,120,400	122.47	122.47	119.11	119.19	00:00:00
2011-07-28	602,400	119.49	120.80	118.15	119.36	00:00:00
2011-07-29	736,000	118.44	120.04	117.58	119.63	00:00:00
2011-08-01	1,177,400	120.62	121.20	117.67	118.80	00:00:00
2011-08-02	1,089,400	118.00	119.10	116.27	116.40	00:00:00
2011-08-03	1,143,700	116.60	117.42	113.28	117.08	00:00:00
2011-08-04	1,333,800	115.70	116.77	110.81	110.82	00:00:00
2011-08-05	1,685,400	112.72	112.72	108.48	110.31	00:00:00
2011-08-08	2,105,400	108.20	108.76	102.01	102.07	00:00:00
2011-08-09	2,745,000	102.34	113.33	101.77	112.77	00:00:00
2011-08-10	1,962,600	110.02	115.20	109.09	109.62	00:00:00
2011-08-11	1,816,700	110.15	119.60	110.01	117.51	00:00:00
2011-08-12	1,061,800	118.25	120.50	116.39	116.97	00:00:00
2011-08-15	1,734,100	117.91	119.95	117.53	119.82	00:00:00
2011-08-16	1,507,600	118.68	121.78	117.57	120.27	00:00:00
2011-08-17	1,351,600	120.90	123.06	119.98	120.36	00:00:00
2011-08-18	1,415,100	117.48	118.95	114.61	115.82	00:00:00
2011-08-19	1,209,300	113.71	117.31	113.70	113.95	00:00:00
2011-08-22	1,320,100	116.03	116.40	113.83	115.30	00:00:00
2011-08-23	1,237,100	116.07	119.50	115.35	119.49	00:00:00
2011-08-24	1,120,300	118.50	120.55	117.05	120.04	00:00:00
2011-08-25	880,800	120.44	121.47	116.62	117.77	00:00:00
2011-08-26	1,045,000	117.29	120.21	114.70	120.11	00:00:00
2011-08-29	971,800	122.01	123.28	119.84	122.45	00:00:00
2011-08-30	880,400	122.32	124.26	120.71	123.34	00:00:00
2011-08-31	1,044,900	123.82	124.19	122.49	123.73	00:00:00
2011-09-01	1,156,200	123.88	124.39	120.90	121.24	00:00:00
2011-09-02	1,051,800	119.02	121.49	118.37	118.59	00:00:00
2011-09-06	839,700	114.96	119.12	114.96	118.89	00:00:00
2011-09-07	968,900	120.78	123.72	118.81	123.63	00:00:00
2011-09-08	1,031,500	122.59	124.81	122.18	123.85	00:00:00
2011-09-09	1,193,900	122.81	123.46	119.85	120.66	00:00:00
2011-09-12	706,000	118.38	120.73	117.85	120.63	00:00:00
2011-09-13	909,000	120.85	120.93	118.96	120.05	00:00:00
2011-09-14	1,149,800	120.84	122.51	118.37	121.91	00:00:00
2011-09-15	789,100	123.12	123.24	121.69	122.92	00:00:00
2011-09-16	1,439,200	123.23	123.69	120.98	122.94	00:00:00
2011-09-19	1,008,500	120.73	121.85	120.38	120.53	00:00:00
2011-09-20	893,300	121.33	122.26	120.58	120.65	00:00:00
2011-09-21	1,211,600	120.45	121.94	116.51	116.86	00:00:00
2011-09-22	1,558,000	115.42	116.49	113.01	114.70	00:00:00
2011-09-23	1,345,900	114.33	114.70	112.06	113.70	00:00:00
2011-09-26	1,127,900	114.46	114.84	112.93	114.71	00:00:00
2011-09-27	1,449,300	116.83	117.41	114.65	115.22	00:00:00
2011-09-28	1,004,300	115.50	116.39	112.82	113.02	00:00:00
2011-09-29	1,060,400	115.23	115.34	112.29	113.63	00:00:00
2011-09-30	1,130,800	112.52	113.77	111.19	111.35	00:00:00
2011-10-03	1,514,800	110.20	111.91	105.71	105.78	00:00:00
2011-10-04	1,800,000	104.50	110.22	103.42	109.91	00:00:00
2011-10-05	1,418,300	109.74	110.59	105.05	109.96	00:00:00
2011-10-06	1,110,300	109.41	112.03	108.57	111.75	00:00:00
2011-10-07	1,444,100	112.42	112.42	108.08	108.23	00:00:00
2011-10-10	1,058,000	110.62	114.65	110.27	114.59	00:00:00
2011-10-11	731,500	113.80	114.18	111.70	112.08	00:00:00
2011-10-12	878,800	112.68	115.48	111.78	114.36	00:00:00
2011-10-13	691,300	113.37	114.51	111.68	113.50	00:00:00
2011-10-14	692,100	114.78	115.24	113.59	114.91	00:00:00
2011-10-17	1,056,400	114.46	115.58	113.48	113.86	00:00:00
2011-10-18	883,800	113.93	117.86	113.57	117.29	00:00:00
2011-10-19	980,400	117.01	117.57	115.00	115.34	00:00:00
2011-10-20	845,700	115.63	116.37	113.51	116.02	00:00:00
2011-10-21	947,300	117.46	119.73	117.22	119.66	00:00:00
2011-10-24	909,000	119.71	123.24	119.08	123.13	00:00:00
2011-10-25	1,364,900	122.56	123.97	121.09	122.45	00:00:00
2011-10-26	1,035,400	123.77	125.12	122.79	124.69	00:00:00
2011-10-27	1,493,900	129.08	132.20	126.81	130.81	00:00:00
2011-10-28	1,026,600	129.31	131.63	129.31	131.52	00:00:00
2011-10-31	1,063,700	129.52	131.61	128.90	129.05	00:00:00
2011-11-01	1,411,900	126.76	129.36	126.12	126.27	00:00:00
2011-11-02	1,160,800	128.29	128.69	126.24	127.37	00:00:00
2011-11-03	1,144,500	128.43	128.43	124.86	127.26	00:00:00
2011-11-04	1,248,600	126.04	126.04	122.39	124.82	00:00:00
2011-11-07	798,300	125.09	125.85	123.20	125.50	00:00:00
2011-11-08	1,061,900	125.77	126.97	124.01	126.74	00:00:00
2011-11-09	1,183,000	124.20	125.23	121.42	121.88	00:00:00
2011-11-10	916,100	123.54	124.84	122.52	124.08	00:00:00
2011-11-11	792,600	125.69	126.65	124.50	125.66	00:00:00
2011-11-14	901,400	124.76	125.22	122.34	123.02	00:00:00
2011-11-15	949,400	122.49	126.06	122.23	125.07	00:00:00
2011-11-16	714,200	123.72	126.23	123.39	124.13	00:00:00
2011-11-17	1,123,900	123.79	125.21	122.84	123.45	00:00:00
2011-11-18	916,900	124.25	125.42	123.34	125.11	00:00:00
2011-11-21	893,000	123.47	124.01	121.85	123.18	00:00:00
2011-11-22	850,600	123.15	125.31	122.95	123.92	00:00:00
2011-11-23	1,230,500	122.83	123.75	121.39	121.90	00:00:00
2011-11-25	321,400	121.93	124.48	121.68	122.30	00:00:00
2011-11-28	1,050,900	126.36	126.36	124.04	125.89	00:00:00
2011-11-29	873,900	126.57	127.00	125.39	126.61	00:00:00
2011-11-30	1,639,600	129.05	132.06	128.63	131.90	00:00:00
2011-12-01	806,000	131.43	131.56	128.51	129.50	00:00:00
2011-12-02	745,700	130.75	131.73	129.26	129.55	00:00:00
2011-12-05	1,026,600	131.22	131.44	127.92	128.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>