|
 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 | | 2011-12-05 | 1,026,600 | 131.22 | 131.44 | 127.92 | 128.49 | 00:00:00 | | 2011-12-06 | 630,900 | 128.47 | 129.69 | 128.00 | 129.12 | 00:00:00 | | 2011-12-07 | 581,200 | 128.78 | 130.57 | 127.50 | 130.12 | 00:00:00 | | 2011-12-08 | 645,700 | 129.49 | 129.65 | 127.12 | 127.52 | 00:00:00 | | 2011-12-09 | 626,800 | 128.29 | 130.63 | 127.64 | 130.17 | 00:00:00 | | 2011-12-12 | 790,300 | 128.17 | 128.45 | 125.92 | 127.20 | 00:00:00 | | 2011-12-13 | 834,900 | 127.57 | 128.73 | 124.89 | 125.44 | 00:00:00 | | 2011-12-14 | 946,900 | 125.09 | 127.80 | 124.66 | 127.00 | 00:00:00 | | 2011-12-15 | 782,100 | 128.13 | 128.32 | 126.56 | 127.07 | 00:00:00 | | 2011-12-16 | 1,026,800 | 127.83 | 129.53 | 127.58 | 128.39 | 00:00:00 | | 2011-12-19 | 802,100 | 128.88 | 129.79 | 127.77 | 127.83 | 00:00:00 | | 2011-12-20 | 977,600 | 129.62 | 131.15 | 128.91 | 130.86 | 00:00:00 | | 2011-12-21 | 709,000 | 131.00 | 131.71 | 130.34 | 131.53 | 00:00:00 | | 2011-12-22 | 916,300 | 131.75 | 133.79 | 131.50 | 133.20 | 00:00:00 | | 2011-12-23 | 485,000 | 133.85 | 134.63 | 133.53 | 134.51 | 00:00:00 | | 2011-12-27 | 599,900 | 134.50 | 136.67 | 134.20 | 135.71 | 00:00:00 | | 2011-12-28 | 665,700 | 135.71 | 135.71 | 133.89 | 133.94 | 00:00:00 | | 2011-12-29 | 490,000 | 134.61 | 135.74 | 133.76 | 135.20 | 00:00:00 | | 2011-12-30 | 592,300 | 135.61 | 136.17 | 134.45 | 134.46 | 00:00:00 | | 2012-01-03 | 889,000 | 136.70 | 138.46 | 134.18 | 135.19 | 00:00:00 | | 2012-01-04 | 1,052,400 | 134.50 | 135.00 | 131.25 | 131.36 | 00:00:00 | | 2012-01-05 | 959,900 | 130.73 | 133.18 | 130.64 | 133.03 | 00:00:00 | | 2012-01-06 | 789,300 | 133.11 | 134.27 | 132.24 | 132.28 | 00:00:00 | | 2012-01-09 | 472,000 | 132.52 | 133.23 | 131.61 | 132.12 | 00:00:00 | | 2012-01-10 | 550,100 | 133.32 | 134.67 | 132.98 | 133.63 | 00:00:00 | | 2012-01-11 | 596,400 | 133.22 | 134.40 | 132.54 | 134.22 | 00:00:00 | | 2012-01-12 | 836,000 | 133.84 | 134.01 | 132.56 | 133.76 | 00:00:00 | | 2012-01-13 | 737,200 | 132.59 | 134.96 | 132.32 | 134.94 | 00:00:00 | | 2012-01-17 | 668,700 | 136.66 | 136.72 | 134.69 | 134.87 | 00:00:00 | | 2012-01-18 | 657,700 | 134.57 | 136.46 | 134.14 | 135.55 | 00:00:00 | | 2012-01-19 | 789,700 | 135.85 | 136.24 | 135.00 | 135.66 | 00:00:00 | | 2012-01-20 | 1,196,100 | 135.82 | 136.21 | 133.84 | 135.83 | 00:00:00 | | 2012-01-23 | 616,800 | 135.72 | 136.32 | 134.68 | 135.98 | 00:00:00 | | 2012-01-24 | 835,400 | 134.80 | 136.06 | 134.80 | 135.60 | 00:00:00 | | 2012-01-25 | 930,800 | 135.15 | 136.22 | 134.90 | 135.91 | 00:00:00 | | 2012-01-26 | 831,100 | 135.99 | 137.52 | 135.69 | 136.65 | 00:00:00 | | 2012-01-27 | 808,400 | 136.38 | 137.96 | 135.87 | 137.52 | 00:00:00 | | 2012-01-30 | 764,500 | 136.17 | 137.22 | 135.51 | 137.16 | 00:00:00 | | 2012-01-31 | 1,081,400 | 137.47 | 138.98 | 137.19 | 138.86 | 00:00:00 | | 2012-02-01 | 868,400 | 139.57 | 140.14 | 138.15 | 138.52 | 00:00:00 | | 2012-02-02 | 655,800 | 138.89 | 139.77 | 138.64 | 139.25 | 00:00:00 | | 2012-02-03 | 1,128,800 | 140.57 | 141.48 | 138.72 | 141.34 | 00:00:00 | | 2012-02-06 | 858,400 | 140.75 | 140.97 | 138.21 | 138.91 | 00:00:00 | | 2012-02-07 | 491,800 | 138.48 | 139.58 | 138.01 | 139.38 | 00:00:00 | | 2012-02-08 | 510,400 | 139.07 | 139.93 | 138.37 | 139.53 | 00:00:00 | | 2012-02-09 | 572,000 | 139.38 | 140.21 | 137.66 | 138.19 | 00:00:00 | | 2012-02-10 | 515,900 | 137.27 | 138.35 | 136.94 | 137.71 | 00:00:00 | | 2012-02-13 | 531,300 | 138.68 | 140.37 | 138.11 | 140.09 | 00:00:00 | | 2012-02-14 | 606,300 | 139.57 | 139.78 | 137.92 | 138.52 | 00:00:00 | | 2012-02-15 | 615,200 | 138.91 | 139.10 | 136.39 | 136.87 | 00:00:00 | | 2012-02-16 | 745,800 | 137.08 | 139.77 | 137.08 | 139.54 | 00:00:00 | | 2012-02-17 | 955,600 | 139.51 | 139.78 | 138.01 | 138.74 | 00:00:00 | | 2012-02-21 | 1,044,400 | 139.08 | 139.08 | 136.66 | 136.99 | 00:00:00 | | 2012-02-22 | 767,900 | 137.50 | 137.64 | 135.88 | 136.22 | 00:00:00 | | 2012-02-23 | 876,500 | 135.91 | 138.41 | 135.17 | 138.39 | 00:00:00 | | 2012-02-24 | 839,000 | 138.27 | 139.76 | 136.00 | 137.12 | 00:00:00 | | 2012-02-27 | 1,005,300 | 136.58 | 136.67 | 135.30 | 135.63 | 00:00:00 | | 2012-02-28 | 715,200 | 135.86 | 136.75 | 134.72 | 135.03 | 00:00:00 | | 2012-02-29 | 1,440,000 | 135.14 | 135.88 | 133.78 | 134.07 | 00:00:00 | | 2012-03-01 | 1,145,300 | 134.00 | 134.46 | 133.62 | 134.15 | 00:00:00 | | 2012-03-02 | 1,144,200 | 134.00 | 134.00 | 132.20 | 133.40 | 00:00:00 | | 2012-03-05 | 1,121,200 | 132.51 | 133.67 | 131.07 | 133.50 | 00:00:00 | | 2012-03-06 | 1,125,500 | 132.13 | 132.90 | 131.04 | 131.34 | 00:00:00 | | 2012-03-07 | 1,303,500 | 131.54 | 132.00 | 129.74 | 131.04 | 00:00:00 | | 2012-03-08 | 1,631,800 | 131.24 | 131.44 | 129.04 | 129.34 | 00:00:00 | | 2012-03-09 | 1,069,200 | 129.63 | 131.40 | 129.09 | 130.72 | 00:00:00 | | 2012-03-12 | 882,000 | 129.69 | 131.50 | 129.20 | 130.16 | 00:00:00 | | 2012-03-13 | 911,200 | 130.46 | 133.08 | 130.46 | 132.53 | 00:00:00 | | 2012-03-14 | 746,200 | 132.31 | 133.26 | 131.72 | 132.46 | 00:00:00 | | 2012-03-15 | 1,003,400 | 133.52 | 134.00 | 132.03 | 133.82 | 00:00:00 | | 2012-03-16 | 1,758,300 | 135.03 | 136.56 | 134.38 | 136.52 | 00:00:00 | | 2012-03-19 | 1,077,400 | 136.40 | 137.64 | 135.90 | 136.92 | 00:00:00 | | 2012-03-20 | 663,400 | 136.43 | 137.46 | 136.10 | 137.14 | 00:00:00 | | 2012-03-21 | 863,100 | 137.14 | 137.83 | 136.54 | 136.93 | 00:00:00 | | 2012-03-22 | 861,700 | 135.99 | 136.10 | 135.03 | 135.50 | 00:00:00 | | 2012-03-23 | 796,200 | 135.91 | 137.53 | 135.37 | 137.07 | 00:00:00 | | 2012-03-26 | 900,500 | 138.36 | 138.88 | 137.33 | 137.89 | 00:00:00 | | 2012-03-27 | 694,100 | 137.89 | 138.21 | 136.80 | 137.28 | 00:00:00 | | 2012-03-28 | 839,600 | 136.96 | 137.66 | 135.80 | 137.04 | 00:00:00 | | 2012-03-29 | 593,000 | 136.11 | 137.66 | 135.87 | 137.57 | 00:00:00 | | 2012-03-30 | 939,500 | 138.26 | 138.53 | 137.60 | 138.17 | 00:00:00 | | 2012-04-02 | 723,700 | 137.80 | 138.93 | 137.44 | 138.82 | 00:00:00 | | 2012-04-03 | 709,100 | 138.32 | 138.79 | 137.60 | 138.36 | 00:00:00 | | 2012-04-04 | 557,300 | 137.37 | 137.84 | 136.26 | 136.62 | 00:00:00 | | 2012-04-05 | 410,600 | 136.21 | 136.80 | 135.88 | 136.36 | 00:00:00 | | 2012-04-09 | 509,500 | 134.73 | 136.34 | 134.12 | 135.59 | 00:00:00 | | 2012-04-10 | 1,012,900 | 135.66 | 136.00 | 134.24 | 134.33 | 00:00:00 | | 2012-04-11 | 739,300 | 135.59 | 136.94 | 135.06 | 136.82 | 00:00:00 | | 2012-04-12 | 651,900 | 136.83 | 138.00 | 136.06 | 137.97 | 00:00:00 | | 2012-04-13 | 527,500 | 137.91 | 138.20 | 136.78 | 136.78 | 00:00:00 | | 2012-04-16 | 562,400 | 137.42 | 138.91 | 137.37 | 137.92 | 00:00:00 | | 2012-04-17 | 493,500 | 138.39 | 139.22 | 137.38 | 138.62 | 00:00:00 | | 2012-04-18 | 513,900 | 138.01 | 139.05 | 137.42 | 137.61 | 00:00:00 | | 2012-04-19 | 646,500 | 137.90 | 138.84 | 137.21 | 137.78 | 00:00:00 | | 2012-04-20 | 681,300 | 138.00 | 140.30 | 137.89 | 139.72 | 00:00:00 | | 2012-04-23 | 741,500 | 138.76 | 139.20 | 137.56 | 138.62 | 00:00:00 | | 2012-04-24 | 916,700 | 138.90 | 141.66 | 138.61 | 141.66 | 00:00:00 | | 2012-04-25 | 638,100 | 142.66 | 142.66 | 141.55 | 142.49 | 00:00:00 | | 2012-04-26 | 480,700 | 142.04 | 143.02 | 141.54 | 142.67 | 00:00:00 | | 2012-04-27 | 430,700 | 143.41 | 144.51 | 142.88 | 143.91 | 00:00:00 | | 2012-04-30 | 524,700 | 143.44 | 143.44 | 142.07 | 143.26 | 00:00:00 | | 2012-05-01 | 523,300 | 143.24 | 145.75 | 142.53 | 145.04 | 00:00:00 | | 2012-05-02 | 641,800 | 144.43 | 145.88 | 143.50 | 145.50 | 00:00:00 | | 2012-05-03 | 586,600 | 145.68 | 146.49 | 144.50 | 144.97 | 00:00:00 | | 2012-05-04 | 721,400 | 143.00 | 143.76 | 139.79 | 140.49 | 00:00:00 | | 2012-05-07 | 604,600 | 140.25 | 141.35 | 140.09 | 140.71 | 00:00:00 | | 2012-05-08 | 764,000 | 140.00 | 141.12 | 139.43 | 140.65 | 00:00:00 | | 2012-05-09 | 776,200 | 139.57 | 140.44 | 139.18 | 139.28 | 00:00:00 | | 2012-05-10 | 488,800 | 140.31 | 140.31 | 138.54 | 139.09 | 00:00:00 | | 2012-05-11 | 718,700 | 138.53 | 140.28 | 138.10 | 139.42 | 00:00:00 | | 2012-05-14 | 676,800 | 138.07 | 139.63 | 136.87 | 136.96 | 00:00:00 | | 2012-05-15 | 852,900 | 137.15 | 137.45 | 135.27 | 135.77 | 00:00:00 | | 2012-05-16 | 802,700 | 136.31 | 136.31 | 133.74 | 133.95 | 00:00:00 | | 2012-05-17 | 890,400 | 134.22 | 134.52 | 130.56 | 130.61 | 00:00:00 | | 2012-05-18 | 1,185,700 | 131.37 | 132.64 | 130.12 | 130.51 | 00:00:00 | | 2012-05-21 | 1,022,300 | 130.58 | 133.32 | 130.53 | 133.18 | 00:00:00 | | 2012-05-22 | 771,300 | 133.22 | 133.44 | 131.61 | 132.18 | 00:00:00 | | 2012-05-23 | 632,000 | 131.61 | 132.28 | 129.77 | 132.11 | 00:00:00 | | 2012-05-24 | 568,500 | 131.99 | 133.37 | 129.90 | 132.91 | 00:00:00 | | 2012-05-25 | 631,400 | 132.54 | 133.53 | 132.45 | 133.29 | 00:00:00 | | 2012-05-29 | 726,600 | 133.68 | 134.93 | 133.12 | 134.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
