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
2012-11-19	678,300	145.04	146.73	144.44	144.94	00:00:00
2012-11-20	934,500	144.42	144.62	143.05	144.53	00:00:00
2012-11-21	432,200	144.87	144.97	143.66	144.29	00:00:00
2012-11-23	183,500	144.89	145.63	144.10	145.27	00:00:00
2012-11-26	477,000	144.69	145.98	143.69	145.30	00:00:00
2012-11-27	985,800	143.85	143.85	141.59	142.72	00:00:00
2012-11-28	650,700	142.58	142.97	141.22	142.33	00:00:00
2012-11-29	1,116,500	143.60	143.74	140.35	141.28	00:00:00
2012-11-30	1,583,200	141.48	142.71	140.63	140.64	00:00:00
2012-12-03	800,100	141.09	143.05	141.02	142.52	00:00:00
2012-12-04	766,200	143.08	144.11	142.35	142.50	00:00:00
2012-12-05	609,700	142.59	142.59	141.27	141.55	00:00:00
2012-12-06	614,500	141.61	142.38	141.25	141.66	00:00:00
2012-12-07	674,300	141.62	142.70	141.29	142.32	00:00:00
2012-12-10	515,400	140.75	142.15	140.49	141.01	00:00:00
2012-12-11	630,600	141.33	141.98	140.81	141.36	00:00:00
2012-12-12	532,800	141.66	141.71	139.90	140.88	00:00:00
2012-12-13	806,800	140.84	140.88	138.65	139.53	00:00:00
2012-12-14	585,300	140.61	140.61	139.31	140.10	00:00:00
2012-12-17	801,000	140.63	142.42	140.22	142.40	00:00:00
2012-12-18	1,145,000	142.02	143.79	141.71	143.78	00:00:00
2012-12-19	840,800	143.46	144.72	143.30	143.91	00:00:00
2012-12-20	716,700	143.97	146.23	143.64	146.14	00:00:00
2012-12-21	1,067,900	146.22	146.61	145.07	145.23	00:00:00
2012-12-24	258,500	145.17	146.75	144.51	145.87	00:00:00
2012-12-26	543,800	146.02	146.10	143.96	144.38	00:00:00
2012-12-27	460,400	144.16	144.91	142.79	144.37	00:00:00
2012-12-28	346,900	143.76	144.80	143.15	143.46	00:00:00
2012-12-31	407,600	143.16	145.04	142.90	144.96	00:00:00
2013-01-02	636,300	146.58	146.58	144.80	146.09	00:00:00
2013-01-03	568,600	145.99	146.96	145.30	145.55	00:00:00
2013-01-04	444,100	145.41	146.41	145.17	146.22	00:00:00
2013-01-07	442,300	145.85	146.63	145.68	145.95	00:00:00
2013-01-08	446,000	145.88	146.02	144.35	144.96	00:00:00
2013-01-09	411,400	145.35	145.52	144.69	145.49	00:00:00
2013-01-10	561,200	145.82	146.29	145.04	146.28	00:00:00
2013-01-11	515,100	146.75	147.06	145.77	147.05	00:00:00
2013-01-14	731,900	147.06	147.47	146.05	146.31	00:00:00
2013-01-15	572,300	146.70	147.87	145.79	147.67	00:00:00
2013-01-16	585,800	147.23	148.10	146.68	147.96	00:00:00
2013-01-17	596,400	148.42	148.73	147.78	148.09	00:00:00
2013-01-18	899,700	149.09	150.41	148.39	150.26	00:00:00
2013-01-22	725,100	149.88	150.96	149.80	150.92	00:00:00
2013-01-23	579,300	150.46	151.17	150.23	150.82	00:00:00
2013-01-24	631,200	151.00	151.87	150.64	151.73	00:00:00
2013-01-25	703,500	152.00	152.91	151.40	152.70	00:00:00
2013-01-28	651,200	153.00	153.92	152.18	153.44	00:00:00
2013-01-29	608,400	153.05	154.38	152.69	154.22	00:00:00
2013-01-30	703,200	153.71	154.42	152.92	153.82	00:00:00
2013-01-31	925,000	153.80	154.20	152.87	153.93	00:00:00
2013-02-01	864,200	154.20	155.87	153.93	155.50	00:00:00
2013-02-04	1,088,800	154.85	156.99	154.82	156.39	00:00:00
2013-02-05	764,500	157.17	157.41	156.23	156.94	00:00:00
2013-02-06	1,115,200	156.35	157.69	155.98	157.02	00:00:00
2013-02-07	638,200	157.26	157.65	155.58	156.04	00:00:00
2013-02-08	379,700	155.50	157.59	155.50	157.40	00:00:00
2013-02-11	421,400	157.46	157.95	156.70	156.85	00:00:00
2013-02-12	794,500	157.04	157.68	156.38	157.13	00:00:00
2013-02-13	737,000	157.22	157.33	155.54	156.08	00:00:00
2013-02-14	889,800	155.66	155.89	154.10	154.20	00:00:00
2013-02-15	1,676,000	152.83	152.83	150.00	151.26	00:00:00
2013-02-19	694,200	150.86	152.75	150.86	152.72	00:00:00
2013-02-20	634,800	152.39	154.36	152.39	152.46	00:00:00
2013-02-21	642,600	152.56	152.74	151.21	152.01	00:00:00
2013-02-22	531,000	152.57	153.85	152.02	152.41	00:00:00
2013-02-25	461,600	152.89	153.12	149.98	149.98	00:00:00
2013-02-26	562,800	150.76	151.40	149.79	151.14	00:00:00
2013-02-27	514,000	150.91	153.04	150.61	151.84	00:00:00
2013-02-28	1,259,100	152.18	152.74	150.99	151.21	00:00:00
2013-03-01	428,700	150.94	152.31	150.43	151.95	00:00:00
2013-03-04	579,400	151.70	153.39	151.70	152.75	00:00:00
2013-03-05	494,900	153.15	154.18	152.65	153.98	00:00:00
2013-03-06	434,300	154.32	154.62	152.17	152.59	00:00:00
2013-03-07	899,900	152.50	152.77	150.25	150.46	00:00:00
2013-03-08	749,800	150.56	150.72	148.77	150.47	00:00:00
2013-03-11	602,900	149.13	149.68	148.75	148.91	00:00:00
2013-03-12	975,100	148.89	149.20	146.93	147.00	00:00:00
2013-03-13	767,100	147.03	147.21	146.12	146.68	00:00:00
2013-03-14	776,900	146.83	147.59	146.79	147.25	00:00:00
2013-03-15	1,713,000	147.11	148.32	146.45	148.25	00:00:00
2013-03-18	860,400	147.73	148.75	147.50	148.39	00:00:00
2013-03-19	960,400	148.66	150.50	148.28	149.85	00:00:00
2013-03-20	529,200	150.08	151.18	149.55	151.09	00:00:00
2013-03-21	653,800	150.64	152.52	150.33	150.77	00:00:00
2013-03-22	593,200	151.00	151.50	150.07	150.71	00:00:00
2013-03-25	490,000	151.14	151.73	149.94	150.25	00:00:00
2013-03-26	375,400	150.84	151.99	150.64	151.45	00:00:00
2013-03-27	366,400	150.52	151.38	150.31	151.20	00:00:00
2013-03-28	484,400	151.47	152.44	150.90	152.32	00:00:00
2013-04-01	400,500	152.18	152.46	151.11	152.39	00:00:00
2013-04-02	579,700	152.88	153.43	152.36	152.92	00:00:00
2013-04-03	595,000	153.38	153.72	151.83	152.22	00:00:00
2013-04-04	611,200	152.49	154.54	151.94	154.38	00:00:00
2013-04-05	500,500	153.06	155.43	152.91	155.10	00:00:00
2013-04-08	646,500	154.96	156.86	154.42	156.73	00:00:00
2013-04-09	541,100	156.19	157.36	155.71	157.15	00:00:00
2013-04-10	394,100	157.62	158.55	156.77	157.09	00:00:00
2013-04-11	708,700	157.44	159.61	156.99	158.56	00:00:00
2013-04-12	354,300	158.42	158.64	157.48	158.51	00:00:00
2013-04-15	726,300	157.82	158.33	155.01	155.05	00:00:00
2013-04-16	772,800	155.54	157.90	154.85	156.29	00:00:00
2013-04-17	598,400	155.35	157.01	154.37	156.29	00:00:00
2013-04-18	397,700	156.52	156.87	155.65	156.51	00:00:00
2013-04-19	551,300	157.01	159.04	156.76	158.80	00:00:00
2013-04-22	367,300	158.84	159.22	157.40	157.69	00:00:00
2013-04-23	324,100	158.10	159.32	157.61	158.65	00:00:00
2013-04-24	327,100	158.95	159.70	158.49	159.42	00:00:00
2013-04-25	380,200	159.17	159.60	157.47	159.10	00:00:00
2013-04-26	375,800	159.33	160.61	159.05	159.97	00:00:00
2013-04-29	387,800	160.44	162.04	159.82	161.99	00:00:00
2013-04-30	872,700	161.66	165.33	161.60	165.00	00:00:00
2013-05-01	555,200	163.81	165.59	163.81	164.90	00:00:00
2013-05-02	399,300	165.35	166.70	164.68	165.88	00:00:00
2013-05-03	509,700	166.70	167.32	166.00	166.48	00:00:00
2013-05-06	471,100	166.43	167.68	166.00	166.76	00:00:00
2013-05-07	504,200	167.02	167.22	166.51	166.89	00:00:00
2013-05-08	673,900	166.91	167.00	165.13	165.53	00:00:00
2013-05-09	494,200	165.23	166.10	164.34	164.62	00:00:00
2013-05-10	502,000	167.00	167.11	163.80	164.27	00:00:00
2013-05-13	445,100	164.07	165.49	163.51	165.35	00:00:00
2013-05-14	460,400	165.25	166.08	164.42	164.64	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 > >>