|
 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 | | 2013-11-01 | 634,400 | 168.01 | 176.68 | 166.64 | 168.99 | 00:00:00 | | 2013-11-04 | 546,700 | 168.78 | 169.85 | 166.14 | 168.65 | 00:00:00 | | 2013-11-05 | 625,400 | 167.13 | 167.74 | 164.75 | 165.23 | 00:00:00 | | 2013-11-06 | 743,200 | 165.90 | 166.81 | 164.43 | 164.67 | 00:00:00 | | 2013-11-07 | 1,160,700 | 164.70 | 165.12 | 160.13 | 161.19 | 00:00:00 | | 2013-11-08 | 995,600 | 160.42 | 160.53 | 157.23 | 159.91 | 00:00:00 | | 2013-11-11 | 609,100 | 159.65 | 161.16 | 159.51 | 159.89 | 00:00:00 | | 2013-11-12 | 671,500 | 159.42 | 159.77 | 157.54 | 159.12 | 00:00:00 | | 2013-11-13 | 685,200 | 158.27 | 160.34 | 157.98 | 160.26 | 00:00:00 | | 2013-11-14 | 961,400 | 160.74 | 163.23 | 160.39 | 162.67 | 00:00:00 | | 2013-11-15 | 633,500 | 162.68 | 163.02 | 160.91 | 162.41 | 00:00:00 | | 2013-11-18 | 623,700 | 162.18 | 162.29 | 159.13 | 159.50 | 00:00:00 | | 2013-11-19 | 878,300 | 158.70 | 159.72 | 156.65 | 156.95 | 00:00:00 | | 2013-11-20 | 743,200 | 156.92 | 157.64 | 153.95 | 154.55 | 00:00:00 | | 2013-11-21 | 755,100 | 155.45 | 156.05 | 154.05 | 154.73 | 00:00:00 | | 2013-11-22 | 496,100 | 154.82 | 155.12 | 153.54 | 154.86 | 00:00:00 | | 2013-11-25 | 517,500 | 155.24 | 155.66 | 153.52 | 153.71 | 00:00:00 | | 2013-11-26 | 620,300 | 153.86 | 154.35 | 152.60 | 152.65 | 00:00:00 | | 2013-11-27 | 399,900 | 153.22 | 154.42 | 152.40 | 154.19 | 00:00:00 | | 2013-11-29 | 289,800 | 154.58 | 155.03 | 152.63 | 152.70 | 00:00:00 | | 2013-12-02 | 649,500 | 152.96 | 153.54 | 151.30 | 152.80 | 00:00:00 | | 2013-12-03 | 807,300 | 151.64 | 153.04 | 150.23 | 150.42 | 00:00:00 | | 2013-12-04 | 1,058,000 | 149.02 | 153.11 | 148.51 | 151.93 | 00:00:00 | | 2013-12-05 | 600,700 | 151.94 | 152.53 | 150.57 | 151.15 | 00:00:00 | | 2013-12-06 | 859,500 | 152.41 | 154.22 | 151.95 | 154.00 | 00:00:00 | | 2013-12-09 | 910,500 | 154.00 | 155.35 | 153.37 | 155.20 | 00:00:00 | | 2013-12-10 | 1,107,600 | 155.18 | 155.90 | 154.13 | 154.70 | 00:00:00 | | 2013-12-11 | 1,186,500 | 153.61 | 153.64 | 150.47 | 150.55 | 00:00:00 | | 2013-12-12 | 835,200 | 150.33 | 151.13 | 149.67 | 149.71 | 00:00:00 | | 2013-12-13 | 749,700 | 150.09 | 152.07 | 149.38 | 149.54 | 00:00:00 | | 2013-12-16 | 917,200 | 150.64 | 151.59 | 149.48 | 151.01 | 00:00:00 | | 2013-12-17 | 867,600 | 149.84 | 150.29 | 148.25 | 149.52 | 00:00:00 | | 2013-12-18 | 1,036,300 | 149.31 | 152.40 | 147.14 | 152.15 | 00:00:00 | | 2013-12-19 | 652,600 | 151.47 | 151.63 | 150.37 | 151.16 | 00:00:00 | | 2013-12-20 | 806,000 | 151.16 | 151.92 | 151.00 | 151.82 | 00:00:00 | | 2013-12-23 | 619,400 | 152.33 | 153.31 | 151.40 | 151.55 | 00:00:00 | | 2013-12-24 | 291,500 | 151.47 | 151.74 | 151.00 | 151.60 | 00:00:00 | | 2013-12-26 | 311,100 | 151.70 | 152.44 | 150.74 | 151.15 | 00:00:00 | | 2013-12-27 | 361,800 | 151.64 | 152.26 | 150.54 | 151.12 | 00:00:00 | | 2013-12-30 | 403,500 | 151.37 | 152.67 | 150.91 | 151.57 | 00:00:00 | | 2013-12-31 | 794,400 | 151.74 | 151.94 | 150.08 | 150.52 | 00:00:00 | | 2014-01-02 | 665,500 | 150.49 | 150.49 | 148.04 | 148.95 | 00:00:00 | | 2014-01-03 | 517,900 | 149.12 | 150.71 | 148.34 | 150.11 | 00:00:00 | | 2014-01-06 | 398,100 | 150.70 | 151.00 | 149.11 | 150.03 | 00:00:00 | | 2014-01-07 | 633,100 | 150.03 | 151.49 | 149.55 | 149.86 | 00:00:00 | | 2014-01-08 | 655,900 | 150.02 | 150.66 | 148.75 | 150.13 | 00:00:00 | | 2014-01-09 | 978,800 | 151.49 | 153.11 | 150.31 | 153.05 | 00:00:00 | | 2014-01-10 | 644,400 | 153.04 | 154.60 | 153.04 | 154.26 | 00:00:00 | | 2014-01-13 | 594,700 | 153.52 | 155.10 | 153.52 | 153.96 | 00:00:00 | | 2014-01-14 | 713,500 | 155.22 | 156.71 | 154.22 | 155.73 | 00:00:00 | | 2014-01-15 | 854,900 | 155.67 | 156.10 | 154.67 | 155.04 | 00:00:00 | | 2014-01-16 | 487,600 | 155.19 | 156.26 | 155.05 | 156.01 | 00:00:00 | | 2014-01-17 | 541,400 | 156.23 | 156.34 | 154.78 | 154.97 | 00:00:00 | | 2014-01-21 | 843,900 | 155.89 | 157.41 | 154.51 | 155.03 | 00:00:00 | | 2014-01-22 | 649,300 | 155.10 | 156.33 | 154.03 | 155.32 | 00:00:00 | | 2014-01-23 | 640,500 | 154.28 | 155.36 | 153.61 | 154.46 | 00:00:00 | | 2014-01-24 | 663,100 | 153.99 | 153.99 | 152.15 | 152.42 | 00:00:00 | | 2014-01-27 | 693,200 | 152.58 | 153.63 | 151.84 | 152.63 | 00:00:00 | | 2014-01-28 | 754,000 | 153.09 | 155.23 | 153.09 | 154.73 | 00:00:00 | | 2014-01-29 | 715,000 | 153.29 | 155.36 | 153.01 | 154.51 | 00:00:00 | | 2014-01-30 | 638,700 | 155.33 | 157.90 | 155.33 | 156.81 | 00:00:00 | | 2014-01-31 | 984,300 | 155.52 | 158.73 | 155.09 | 157.59 | 00:00:00 | | 2014-02-03 | 802,500 | 157.35 | 157.41 | 155.00 | 155.86 | 00:00:00 | | 2014-02-04 | 978,800 | 156.63 | 158.81 | 155.61 | 158.57 | 00:00:00 | | 2014-02-05 | 745,100 | 158.09 | 158.77 | 157.24 | 157.90 | 00:00:00 | | 2014-02-06 | 848,500 | 157.89 | 158.51 | 157.26 | 158.41 | 00:00:00 | | 2014-02-07 | 872,700 | 158.83 | 160.35 | 158.12 | 160.25 | 00:00:00 | | 2014-02-10 | 734,300 | 160.20 | 162.36 | 159.70 | 162.05 | 00:00:00 | | 2014-02-11 | 733,200 | 161.62 | 164.81 | 161.25 | 163.38 | 00:00:00 | | 2014-02-12 | 543,200 | 163.67 | 163.68 | 162.00 | 163.51 | 00:00:00 | | 2014-02-13 | 614,700 | 162.90 | 165.19 | 162.29 | 164.52 | 00:00:00 | | 2014-02-14 | 460,800 | 164.19 | 166.10 | 164.07 | 165.75 | 00:00:00 | | 2014-02-18 | 711,500 | 165.41 | 167.03 | 164.82 | 166.91 | 00:00:00 | | 2014-02-19 | 642,700 | 166.87 | 167.87 | 166.03 | 166.45 | 00:00:00 | | 2014-02-20 | 686,100 | 166.72 | 167.73 | 165.61 | 166.71 | 00:00:00 | | 2014-02-21 | 1,213,100 | 166.54 | 167.49 | 164.52 | 166.44 | 00:00:00 | | 2014-02-24 | 868,800 | 166.57 | 167.82 | 166.57 | 166.70 | 00:00:00 | | 2014-02-25 | 776,000 | 166.75 | 168.74 | 166.60 | 167.66 | 00:00:00 | | 2014-02-26 | 929,200 | 166.44 | 168.68 | 165.85 | 167.11 | 00:00:00 | | 2014-02-27 | 680,100 | 167.24 | 168.43 | 165.79 | 166.54 | 00:00:00 | | 2014-02-28 | 1,315,900 | 166.73 | 169.60 | 166.73 | 169.00 | 00:00:00 | | 2014-03-03 | 759,800 | 168.20 | 168.98 | 166.97 | 168.69 | 00:00:00 | | 2014-03-04 | 617,700 | 168.69 | 171.05 | 168.69 | 170.89 | 00:00:00 | | 2014-03-05 | 733,200 | 170.75 | 172.11 | 170.00 | 171.17 | 00:00:00 | | 2014-03-06 | 751,600 | 171.09 | 171.42 | 169.20 | 169.33 | 00:00:00 | | 2014-03-07 | 818,700 | 168.82 | 168.82 | 166.66 | 167.55 | 00:00:00 | | 2014-03-10 | 665,500 | 167.58 | 167.83 | 166.06 | 167.03 | 00:00:00 | | 2014-03-11 | 620,200 | 168.00 | 168.18 | 166.91 | 167.81 | 00:00:00 | | 2014-03-12 | 617,100 | 165.93 | 167.01 | 165.85 | 166.80 | 00:00:00 | | 2014-03-13 | 745,200 | 167.25 | 167.69 | 166.00 | 167.15 | 00:00:00 | | 2014-03-14 | 990,000 | 166.43 | 168.62 | 166.43 | 168.17 | 00:00:00 | | 2014-03-17 | 687,600 | 169.50 | 169.67 | 167.66 | 168.10 | 00:00:00 | | 2014-03-18 | 615,700 | 167.96 | 170.00 | 167.17 | 168.36 | 00:00:00 | | 2014-03-19 | 896,600 | 168.74 | 169.60 | 165.91 | 166.89 | 00:00:00 | | 2014-03-20 | 667,500 | 166.49 | 167.63 | 164.65 | 167.59 | 00:00:00 | | 2014-03-21 | 1,454,500 | 169.06 | 170.00 | 167.60 | 169.36 | 00:00:00 | | 2014-03-24 | 667,000 | 169.20 | 169.36 | 167.52 | 167.90 | 00:00:00 | | 2014-03-25 | 774,000 | 168.53 | 169.19 | 167.35 | 168.88 | 00:00:00 | | 2014-03-26 | 775,300 | 169.15 | 169.77 | 167.11 | 167.83 | 00:00:00 | | 2014-03-27 | 672,000 | 167.66 | 168.01 | 166.32 | 167.59 | 00:00:00 | | 2014-03-28 | 507,700 | 168.06 | 169.26 | 167.61 | 168.03 | 00:00:00 | | 2014-03-31 | 663,000 | 168.59 | 169.55 | 167.46 | 168.49 | 00:00:00 | | 2014-04-01 | 606,800 | 168.69 | 169.61 | 167.41 | 169.49 | 00:00:00 | | 2014-04-02 | 545,100 | 169.10 | 170.13 | 168.49 | 169.95 | 00:00:00 | | 2014-04-03 | 442,500 | 169.84 | 169.84 | 168.58 | 169.32 | 00:00:00 | | 2014-04-04 | 506,200 | 170.34 | 170.44 | 168.98 | 169.55 | 00:00:00 | | 2014-04-07 | 604,100 | 169.61 | 170.93 | 168.90 | 169.78 | 00:00:00 | | 2014-04-08 | 620,600 | 169.63 | 171.46 | 168.81 | 171.37 | 00:00:00 | | 2014-04-09 | 547,900 | 171.33 | 171.36 | 169.09 | 170.13 | 00:00:00 | | 2014-04-10 | 734,000 | 170.61 | 171.36 | 169.08 | 169.32 | 00:00:00 | | 2014-04-11 | 682,700 | 168.41 | 170.42 | 168.40 | 168.48 | 00:00:00 | | 2014-04-14 | 692,300 | 169.49 | 169.71 | 168.21 | 169.48 | 00:00:00 | | 2014-04-15 | 784,100 | 169.75 | 171.26 | 169.18 | 170.90 | 00:00:00 | | 2014-04-16 | 682,800 | 171.50 | 172.54 | 170.60 | 172.07 | 00:00:00 | | 2014-04-17 | 505,400 | 171.52 | 172.41 | 170.76 | 172.28 | 00:00:00 | | 2014-04-21 | 680,100 | 172.63 | 173.24 | 171.96 | 173.16 | 00:00:00 | | 2014-04-22 | 412,800 | 172.89 | 173.56 | 171.74 | 173.31 | 00:00:00 | | 2014-04-23 | 772,700 | 173.47 | 173.47 | 172.28 | 173.31 | 00:00:00 | | 2014-04-24 | 383,400 | 173.51 | 174.01 | 172.77 | 174.01 | 00:00:00 | | 2014-04-25 | 514,300 | 174.08 | 174.22 | 173.17 | 173.58 | 00:00:00 | | 2014-04-28 | 752,300 | 174.27 | 175.61 | 173.54 | 175.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
