|
 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 | | 2014-04-28 | 752,300 | 174.27 | 175.61 | 173.54 | 175.60 | 00:00:00 | | 2014-04-29 | 644,400 | 176.30 | 176.72 | 175.17 | 175.95 | 00:00:00 | | 2014-04-30 | 527,700 | 175.80 | 175.93 | 174.35 | 175.51 | 00:00:00 | | 2014-05-01 | 751,900 | 175.27 | 176.49 | 173.30 | 176.19 | 00:00:00 | | 2014-05-02 | 1,231,800 | 172.40 | 172.51 | 169.49 | 170.54 | 00:00:00 | | 2014-05-05 | 971,400 | 170.19 | 172.00 | 170.08 | 171.93 | 00:00:00 | | 2014-05-06 | 575,900 | 171.07 | 171.77 | 170.07 | 170.86 | 00:00:00 | | 2014-05-07 | 870,500 | 171.36 | 173.35 | 171.07 | 173.20 | 00:00:00 | | 2014-05-08 | 744,500 | 172.33 | 172.85 | 170.19 | 171.50 | 00:00:00 | | 2014-05-09 | 463,000 | 171.46 | 172.75 | 170.60 | 171.64 | 00:00:00 | | 2014-05-12 | 564,000 | 171.88 | 172.57 | 171.16 | 171.87 | 00:00:00 | | 2014-05-13 | 708,700 | 172.04 | 173.65 | 168.29 | 170.43 | 00:00:00 | | 2014-05-14 | 670,300 | 170.71 | 171.92 | 169.88 | 171.65 | 00:00:00 | | 2014-05-15 | 558,000 | 171.27 | 171.81 | 168.94 | 170.55 | 00:00:00 | | 2014-05-16 | 801,700 | 170.27 | 172.47 | 169.62 | 172.37 | 00:00:00 | | 2014-05-19 | 444,700 | 171.77 | 172.22 | 170.51 | 171.93 | 00:00:00 | | 2014-05-20 | 495,300 | 172.19 | 172.62 | 170.04 | 170.81 | 00:00:00 | | 2014-05-21 | 335,500 | 170.87 | 171.51 | 170.11 | 170.32 | 00:00:00 | | 2014-05-22 | 469,800 | 170.60 | 171.05 | 169.62 | 169.72 | 00:00:00 | | 2014-05-23 | 420,100 | 170.48 | 171.57 | 170.12 | 171.37 | 00:00:00 | | 2014-05-27 | 507,100 | 171.69 | 172.49 | 171.39 | 172.39 | 00:00:00 | | 2014-05-28 | 653,700 | 172.22 | 172.22 | 170.17 | 170.44 | 00:00:00 | | 2014-05-29 | 742,200 | 170.57 | 171.29 | 169.85 | 169.99 | 00:00:00 | | 2014-05-30 | 1,299,200 | 170.00 | 172.55 | 169.96 | 172.38 | 00:00:00 | | 2014-06-02 | 498,000 | 172.21 | 172.80 | 171.71 | 172.13 | 00:00:00 | | 2014-06-03 | 494,200 | 172.27 | 172.69 | 170.80 | 171.01 | 00:00:00 | | 2014-06-04 | 737,900 | 170.56 | 172.35 | 170.22 | 172.09 | 00:00:00 | | 2014-06-05 | 580,600 | 172.11 | 174.78 | 171.74 | 174.60 | 00:00:00 | | 2014-06-06 | 423,700 | 174.64 | 175.00 | 172.24 | 172.83 | 00:00:00 | | 2014-06-09 | 583,800 | 172.65 | 173.84 | 170.68 | 171.33 | 00:00:00 | | 2014-06-10 | 663,100 | 171.00 | 172.21 | 171.00 | 171.60 | 00:00:00 | | 2014-06-11 | 648,100 | 169.91 | 170.57 | 169.18 | 169.93 | 00:00:00 | | 2014-06-12 | 455,300 | 170.06 | 170.35 | 168.67 | 169.43 | 00:00:00 | | 2014-06-13 | 556,700 | 169.38 | 170.01 | 168.22 | 169.53 | 00:00:00 | | 2014-06-16 | 478,600 | 169.39 | 170.75 | 168.68 | 168.99 | 00:00:00 | | 2014-06-17 | 460,900 | 168.32 | 169.85 | 167.80 | 169.78 | 00:00:00 | | 2014-06-18 | 621,300 | 169.48 | 171.24 | 168.56 | 170.86 | 00:00:00 | | 2014-06-19 | 555,800 | 170.87 | 172.21 | 170.03 | 171.36 | 00:00:00 | | 2014-06-20 | 1,017,300 | 171.73 | 172.37 | 170.76 | 172.12 | 00:00:00 | | 2014-06-23 | 529,100 | 172.14 | 172.99 | 171.16 | 171.28 | 00:00:00 | | 2014-06-24 | 461,400 | 171.00 | 172.04 | 170.63 | 170.95 | 00:00:00 | | 2014-06-25 | 702,500 | 170.53 | 171.34 | 169.36 | 169.70 | 00:00:00 | | 2014-06-26 | 492,700 | 169.94 | 170.20 | 169.24 | 169.35 | 00:00:00 | | 2014-06-27 | 658,800 | 169.24 | 172.41 | 169.24 | 172.17 | 00:00:00 | | 2014-06-30 | 606,000 | 171.29 | 172.12 | 170.32 | 171.35 | 00:00:00 | | 2014-07-01 | 496,100 | 171.85 | 172.66 | 170.62 | 172.08 | 00:00:00 | | 2014-07-02 | 394,900 | 171.69 | 171.95 | 170.22 | 171.63 | 00:00:00 | | 2014-07-03 | 248,900 | 171.55 | 171.55 | 169.76 | 170.87 | 00:00:00 | | 2014-07-07 | 401,100 | 171.01 | 171.68 | 170.29 | 170.67 | 00:00:00 | | 2014-07-08 | 506,700 | 171.00 | 171.82 | 170.30 | 170.52 | 00:00:00 | | 2014-07-09 | 367,800 | 170.68 | 170.99 | 169.53 | 170.55 | 00:00:00 | | 2014-07-10 | 575,800 | 170.55 | 171.60 | 170.01 | 171.26 | 00:00:00 | | 2014-07-11 | 399,000 | 171.36 | 171.66 | 170.23 | 171.31 | 00:00:00 | | 2014-07-14 | 382,300 | 171.65 | 172.25 | 171.08 | 172.14 | 00:00:00 | | 2014-07-15 | 410,000 | 172.21 | 172.96 | 171.56 | 172.18 | 00:00:00 | | 2014-07-16 | 430,600 | 172.25 | 172.70 | 171.48 | 172.48 | 00:00:00 | | 2014-07-17 | 401,400 | 171.75 | 172.86 | 171.50 | 171.98 | 00:00:00 | | 2014-07-18 | 406,600 | 172.51 | 173.32 | 171.79 | 173.21 | 00:00:00 | | 2014-07-21 | 417,000 | 172.82 | 173.77 | 172.48 | 172.90 | 00:00:00 | | 2014-07-22 | 483,100 | 173.29 | 173.99 | 172.94 | 173.14 | 00:00:00 | | 2014-07-23 | 477,200 | 173.11 | 174.83 | 173.11 | 174.00 | 00:00:00 | | 2014-07-24 | 768,100 | 174.47 | 175.26 | 173.98 | 175.15 | 00:00:00 | | 2014-07-25 | 484,500 | 174.55 | 175.73 | 173.58 | 173.67 | 00:00:00 | | 2014-07-28 | 467,800 | 174.22 | 175.86 | 173.84 | 175.49 | 00:00:00 | | 2014-07-29 | 415,900 | 175.31 | 175.78 | 174.29 | 174.52 | 00:00:00 | | 2014-07-30 | 510,300 | 174.44 | 175.85 | 173.93 | 175.26 | 00:00:00 | | 2014-07-31 | 966,600 | 174.56 | 174.77 | 171.29 | 171.61 | 00:00:00 | | 2014-08-01 | 653,800 | 171.82 | 173.42 | 171.61 | 172.70 | 00:00:00 | | 2014-08-04 | 418,200 | 172.65 | 173.27 | 171.19 | 172.74 | 00:00:00 | | 2014-08-05 | 546,700 | 172.00 | 172.81 | 170.84 | 171.12 | 00:00:00 | | 2014-08-06 | 732,200 | 171.16 | 173.82 | 171.10 | 172.80 | 00:00:00 | | 2014-08-07 | 428,600 | 172.93 | 173.85 | 172.01 | 172.29 | 00:00:00 | | 2014-08-08 | 474,700 | 172.89 | 173.52 | 171.58 | 173.32 | 00:00:00 | | 2014-08-11 | 452,900 | 172.82 | 174.44 | 172.82 | 173.70 | 00:00:00 | | 2014-08-12 | 497,400 | 173.93 | 175.39 | 173.51 | 173.84 | 00:00:00 | | 2014-08-13 | 447,000 | 174.40 | 176.42 | 173.98 | 175.72 | 00:00:00 | | 2014-08-14 | 602,100 | 176.59 | 176.89 | 174.44 | 175.46 | 00:00:00 | | 2014-08-15 | 501,300 | 175.95 | 176.59 | 174.04 | 175.01 | 00:00:00 | | 2014-08-18 | 491,900 | 176.07 | 176.14 | 175.16 | 175.72 | 00:00:00 | | 2014-08-19 | 307,700 | 175.78 | 177.16 | 175.52 | 176.47 | 00:00:00 | | 2014-08-20 | 521,500 | 176.54 | 177.81 | 175.50 | 177.24 | 00:00:00 | | 2014-08-21 | 334,600 | 177.89 | 178.26 | 176.63 | 176.68 | 00:00:00 | | 2014-08-22 | 423,900 | 176.45 | 176.49 | 174.27 | 174.94 | 00:00:00 | | 2014-08-25 | 460,400 | 175.73 | 175.73 | 173.59 | 173.99 | 00:00:00 | | 2014-08-26 | 402,700 | 174.80 | 174.95 | 173.33 | 173.55 | 00:00:00 | | 2014-08-27 | 250,800 | 173.73 | 174.28 | 173.13 | 173.87 | 00:00:00 | | 2014-08-28 | 342,700 | 173.37 | 174.24 | 173.37 | 173.85 | 00:00:00 | | 2014-08-29 | 494,900 | 174.00 | 175.22 | 173.80 | 175.18 | 00:00:00 | | 2014-09-02 | 394,200 | 175.50 | 175.77 | 174.66 | 175.30 | 00:00:00 | | 2014-09-03 | 332,700 | 176.14 | 176.41 | 174.48 | 175.42 | 00:00:00 | | 2014-09-04 | 425,300 | 175.18 | 175.50 | 173.25 | 174.26 | 00:00:00 | | 2014-09-05 | 695,800 | 174.32 | 176.76 | 173.79 | 176.64 | 00:00:00 | | 2014-09-08 | 360,100 | 176.65 | 177.13 | 175.44 | 175.99 | 00:00:00 | | 2014-09-09 | 380,900 | 176.07 | 176.58 | 174.60 | 175.23 | 00:00:00 | | 2014-09-10 | 562,300 | 174.77 | 174.78 | 172.20 | 172.60 | 00:00:00 | | 2014-09-11 | 360,100 | 171.61 | 171.78 | 170.37 | 171.18 | 00:00:00 | | 2014-09-12 | 1,062,000 | 170.81 | 170.93 | 165.69 | 166.08 | 00:00:00 | | 2014-09-15 | 672,900 | 166.06 | 167.04 | 165.06 | 166.27 | 00:00:00 | | 2014-09-16 | 529,000 | 166.10 | 168.14 | 166.02 | 167.17 | 00:00:00 | | 2014-09-17 | 510,500 | 167.73 | 168.92 | 166.32 | 166.59 | 00:00:00 | | 2014-09-18 | 747,000 | 166.55 | 167.02 | 164.77 | 165.12 | 00:00:00 | | 2014-09-19 | 1,104,500 | 166.18 | 166.81 | 164.89 | 164.96 | 00:00:00 | | 2014-09-22 | 758,500 | 164.94 | 165.10 | 163.43 | 163.55 | 00:00:00 | | 2014-09-23 | 658,200 | 163.64 | 164.66 | 162.99 | 163.05 | 00:00:00 | | 2014-09-24 | 685,800 | 162.97 | 165.57 | 162.50 | 163.12 | 00:00:00 | | 2014-09-25 | 795,600 | 163.20 | 163.87 | 162.34 | 163.50 | 00:00:00 | | 2014-09-26 | 643,600 | 163.42 | 165.25 | 163.17 | 164.99 | 00:00:00 | | 2014-09-29 | 618,600 | 163.91 | 166.03 | 163.49 | 165.92 | 00:00:00 | | 2014-09-30 | 770,800 | 165.98 | 167.20 | 164.60 | 165.84 | 00:00:00 | | 2014-10-01 | 624,300 | 165.73 | 167.19 | 165.17 | 165.76 | 00:00:00 | | 2014-10-02 | 584,600 | 165.84 | 166.82 | 165.05 | 165.89 | 00:00:00 | | 2014-10-03 | 543,400 | 166.69 | 168.08 | 165.58 | 167.60 | 00:00:00 | | 2014-10-06 | 550,900 | 167.69 | 168.59 | 166.83 | 166.86 | 00:00:00 | | 2014-10-07 | 431,900 | 167.00 | 167.15 | 165.53 | 165.55 | 00:00:00 | | 2014-10-08 | 653,200 | 165.91 | 169.37 | 165.48 | 169.37 | 00:00:00 | | 2014-10-09 | 641,500 | 169.62 | 170.93 | 169.09 | 169.49 | 00:00:00 | | 2014-10-10 | 584,100 | 170.03 | 170.51 | 168.41 | 168.51 | 00:00:00 | | 2014-10-13 | 682,400 | 168.53 | 170.21 | 168.00 | 168.31 | 00:00:00 | | 2014-10-14 | 806,500 | 168.23 | 171.70 | 168.04 | 170.80 | 00:00:00 | | 2014-10-15 | 1,047,100 | 169.62 | 170.96 | 167.95 | 169.88 | 00:00:00 | | 2014-10-16 | 862,900 | 168.43 | 170.44 | 167.72 | 169.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
