|
 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 | | 2014-10-16 | 862,900 | 168.43 | 170.44 | 167.72 | 169.90 | 00:00:00 | | 2014-10-17 | 742,900 | 170.78 | 172.12 | 169.04 | 171.52 | 00:00:00 | | 2014-10-20 | 573,300 | 171.51 | 173.21 | 171.00 | 173.15 | 00:00:00 | | 2014-10-21 | 612,500 | 173.92 | 175.41 | 172.73 | 175.29 | 00:00:00 | | 2014-10-22 | 674,900 | 176.22 | 176.87 | 175.33 | 176.21 | 00:00:00 | | 2014-10-23 | 894,700 | 177.01 | 177.78 | 175.83 | 176.72 | 00:00:00 | | 2014-10-24 | 840,500 | 176.33 | 177.12 | 175.08 | 175.97 | 00:00:00 | | 2014-10-27 | 741,700 | 175.95 | 179.07 | 175.52 | 179.05 | 00:00:00 | | 2014-10-28 | 478,600 | 179.07 | 179.79 | 178.12 | 179.74 | 00:00:00 | | 2014-10-29 | 596,000 | 179.34 | 182.08 | 178.05 | 179.08 | 00:00:00 | | 2014-10-30 | 842,400 | 178.41 | 180.46 | 178.33 | 179.78 | 00:00:00 | | 2014-10-31 | 1,012,000 | 183.89 | 184.46 | 179.78 | 184.34 | 00:00:00 | | 2014-11-03 | 733,400 | 184.32 | 186.71 | 183.40 | 186.57 | 00:00:00 | | 2014-11-04 | 527,200 | 186.42 | 187.11 | 185.14 | 186.65 | 00:00:00 | | 2014-11-05 | 763,100 | 186.36 | 187.29 | 185.42 | 187.05 | 00:00:00 | | 2014-11-06 | 749,700 | 187.11 | 187.79 | 186.24 | 186.57 | 00:00:00 | | 2014-11-07 | 718,600 | 186.82 | 187.15 | 185.14 | 186.29 | 00:00:00 | | 2014-11-10 | 484,800 | 186.13 | 188.12 | 185.77 | 188.12 | 00:00:00 | | 2014-11-11 | 527,600 | 187.87 | 188.36 | 186.79 | 187.35 | 00:00:00 | | 2014-11-12 | 509,500 | 187.36 | 188.00 | 185.80 | 185.96 | 00:00:00 | | 2014-11-13 | 530,400 | 186.62 | 187.65 | 185.98 | 187.04 | 00:00:00 | | 2014-11-14 | 388,100 | 186.55 | 187.87 | 185.16 | 185.62 | 00:00:00 | | 2014-11-17 | 378,500 | 185.76 | 187.20 | 185.34 | 186.20 | 00:00:00 | | 2014-11-18 | 450,800 | 186.57 | 187.53 | 185.90 | 186.46 | 00:00:00 | | 2014-11-19 | 727,400 | 186.46 | 186.95 | 183.74 | 183.92 | 00:00:00 | | 2014-11-20 | 531,100 | 183.85 | 184.41 | 183.20 | 183.98 | 00:00:00 | | 2014-11-21 | 653,200 | 185.54 | 185.75 | 184.39 | 185.48 | 00:00:00 | | 2014-11-24 | 442,900 | 186.20 | 187.00 | 185.14 | 185.18 | 00:00:00 | | 2014-11-25 | 1,119,400 | 185.38 | 185.90 | 184.93 | 185.40 | 00:00:00 | | 2014-11-26 | 529,800 | 185.70 | 187.16 | 185.09 | 186.63 | 00:00:00 | | 2014-11-28 | 437,200 | 187.42 | 190.19 | 187.22 | 187.63 | 00:00:00 | | 2014-12-01 | 604,900 | 186.97 | 188.23 | 185.97 | 186.26 | 00:00:00 | | 2014-12-02 | 669,900 | 186.56 | 186.56 | 185.11 | 185.98 | 00:00:00 | | 2014-12-03 | 568,000 | 185.89 | 186.71 | 184.74 | 186.13 | 00:00:00 | | 2014-12-04 | 561,600 | 184.89 | 186.00 | 183.91 | 185.50 | 00:00:00 | | 2014-12-05 | 483,300 | 185.01 | 185.45 | 183.41 | 184.56 | 00:00:00 | | 2014-12-08 | 514,600 | 184.58 | 186.53 | 184.58 | 185.53 | 00:00:00 | | 2014-12-09 | 442,200 | 184.19 | 186.30 | 184.10 | 185.91 | 00:00:00 | | 2014-12-10 | 685,600 | 185.43 | 186.99 | 184.49 | 185.66 | 00:00:00 | | 2014-12-11 | 452,700 | 185.17 | 185.74 | 184.00 | 184.47 | 00:00:00 | | 2014-12-12 | 618,200 | 183.83 | 185.24 | 182.06 | 182.14 | 00:00:00 | | 2014-12-15 | 736,300 | 182.53 | 183.21 | 179.51 | 180.07 | 00:00:00 | | 2014-12-16 | 701,400 | 179.97 | 180.50 | 178.42 | 178.85 | 00:00:00 | | 2014-12-17 | 972,400 | 179.87 | 182.87 | 178.93 | 182.87 | 00:00:00 | | 2014-12-18 | 705,400 | 184.47 | 185.41 | 182.56 | 185.34 | 00:00:00 | | 2014-12-19 | 1,134,100 | 186.18 | 186.36 | 184.35 | 184.95 | 00:00:00 | | 2014-12-22 | 511,900 | 185.60 | 188.68 | 185.31 | 188.50 | 00:00:00 | | 2014-12-23 | 472,900 | 188.74 | 189.72 | 188.02 | 188.61 | 00:00:00 | | 2014-12-24 | 218,000 | 188.66 | 189.63 | 187.12 | 187.43 | 00:00:00 | | 2014-12-26 | 229,500 | 187.44 | 188.98 | 187.21 | 187.96 | 00:00:00 | | 2014-12-29 | 393,700 | 187.94 | 189.98 | 187.93 | 189.35 | 00:00:00 | | 2014-12-30 | 337,500 | 189.34 | 190.00 | 188.29 | 188.62 | 00:00:00 | | 2014-12-31 | 525,000 | 188.76 | 189.71 | 184.66 | 184.85 | 00:00:00 | | 2015-01-02 | 415,300 | 185.35 | 187.63 | 185.05 | 187.23 | 00:00:00 | | 2015-01-05 | 481,900 | 186.82 | 188.91 | 186.17 | 188.11 | 00:00:00 | | 2015-01-06 | 642,800 | 189.79 | 191.80 | 189.19 | 191.32 | 00:00:00 | | 2015-01-07 | 734,100 | 191.80 | 195.53 | 190.67 | 195.24 | 00:00:00 | | 2015-01-08 | 893,900 | 195.82 | 198.56 | 194.71 | 197.90 | 00:00:00 | | 2015-01-09 | 611,900 | 198.40 | 198.77 | 195.63 | 198.50 | 00:00:00 | | 2015-01-12 | 403,500 | 198.52 | 199.28 | 197.93 | 198.15 | 00:00:00 | | 2015-01-13 | 766,700 | 198.75 | 200.40 | 198.20 | 198.92 | 00:00:00 | | 2015-01-14 | 607,300 | 197.98 | 199.48 | 197.01 | 198.82 | 00:00:00 | | 2015-01-15 | 720,600 | 198.82 | 201.14 | 198.55 | 199.44 | 00:00:00 | | 2015-01-16 | 609,500 | 199.82 | 202.65 | 198.56 | 202.25 | 00:00:00 | | 2015-01-20 | 555,200 | 203.36 | 203.78 | 201.82 | 202.58 | 00:00:00 | | 2015-01-21 | 558,100 | 201.72 | 202.09 | 200.18 | 201.01 | 00:00:00 | | 2015-01-22 | 765,700 | 201.46 | 205.45 | 201.05 | 205.22 | 00:00:00 | | 2015-01-23 | 532,600 | 204.08 | 206.16 | 202.17 | 202.75 | 00:00:00 | | 2015-01-26 | 513,700 | 202.73 | 204.51 | 201.54 | 204.39 | 00:00:00 | | 2015-01-27 | 443,000 | 203.64 | 206.14 | 203.08 | 204.67 | 00:00:00 | | 2015-01-28 | 468,000 | 205.50 | 206.92 | 202.68 | 202.76 | 00:00:00 | | 2015-01-29 | 333,300 | 202.66 | 204.41 | 201.59 | 204.19 | 00:00:00 | | 2015-01-30 | 1,259,800 | 203.38 | 203.87 | 200.74 | 200.84 | 00:00:00 | | 2015-02-02 | 580,200 | 201.01 | 202.13 | 197.82 | 201.75 | 00:00:00 | | 2015-02-03 | 663,200 | 201.87 | 203.06 | 200.06 | 203.03 | 00:00:00 | | 2015-02-04 | 663,000 | 202.06 | 203.30 | 200.51 | 202.66 | 00:00:00 | | 2015-02-05 | 639,500 | 202.72 | 206.81 | 202.57 | 206.76 | 00:00:00 | | 2015-02-06 | 1,866,500 | 206.12 | 206.17 | 202.96 | 204.47 | 00:00:00 | | 2015-02-09 | 781,300 | 204.25 | 204.63 | 202.29 | 202.60 | 00:00:00 | | 2015-02-10 | 657,700 | 203.65 | 204.10 | 201.71 | 203.68 | 00:00:00 | | 2015-02-11 | 737,100 | 204.18 | 204.92 | 201.81 | 202.83 | 00:00:00 | | 2015-02-12 | 459,200 | 202.69 | 204.17 | 201.68 | 203.79 | 00:00:00 | | 2015-02-13 | 447,600 | 203.46 | 203.46 | 201.10 | 202.61 | 00:00:00 | | 2015-02-17 | 724,500 | 202.75 | 204.09 | 201.96 | 203.13 | 00:00:00 | | 2015-02-18 | 508,200 | 203.28 | 203.58 | 200.84 | 203.16 | 00:00:00 | | 2015-02-19 | 748,900 | 202.13 | 202.55 | 198.34 | 198.79 | 00:00:00 | | 2015-02-20 | 950,300 | 199.87 | 201.71 | 198.79 | 200.18 | 00:00:00 | | 2015-02-23 | 611,600 | 200.56 | 201.71 | 199.43 | 201.01 | 00:00:00 | | 2015-02-24 | 571,100 | 200.14 | 200.90 | 198.28 | 198.50 | 00:00:00 | | 2015-02-25 | 498,600 | 198.17 | 199.84 | 197.41 | 198.28 | 00:00:00 | | 2015-02-26 | 452,100 | 198.15 | 198.59 | 196.03 | 196.76 | 00:00:00 | | 2015-02-27 | 632,100 | 197.09 | 197.74 | 195.38 | 197.22 | 00:00:00 | | 2015-03-02 | 634,400 | 195.95 | 199.67 | 195.95 | 197.55 | 00:00:00 | | 2015-03-03 | 473,900 | 197.36 | 197.48 | 195.52 | 196.92 | 00:00:00 | | 2015-03-04 | 597,800 | 196.71 | 197.30 | 194.77 | 195.18 | 00:00:00 | | 2015-03-05 | 499,300 | 195.22 | 196.82 | 194.04 | 195.60 | 00:00:00 | | 2015-03-06 | 1,066,200 | 192.05 | 192.39 | 187.83 | 188.15 | 00:00:00 | | 2015-03-09 | 749,400 | 189.01 | 190.79 | 187.93 | 187.96 | 00:00:00 | | 2015-03-10 | 876,000 | 187.65 | 188.47 | 186.01 | 186.65 | 00:00:00 | | 2015-03-11 | 1,021,700 | 186.45 | 188.22 | 185.20 | 185.86 | 00:00:00 | | 2015-03-12 | 776,300 | 185.71 | 188.42 | 185.61 | 188.23 | 00:00:00 | | 2015-03-13 | 643,700 | 188.50 | 189.19 | 186.63 | 188.83 | 00:00:00 | | 2015-03-16 | 624,900 | 189.14 | 191.53 | 189.14 | 190.77 | 00:00:00 | | 2015-03-17 | 495,700 | 190.48 | 191.33 | 189.39 | 190.19 | 00:00:00 | | 2015-03-18 | 671,800 | 190.16 | 194.35 | 188.37 | 193.73 | 00:00:00 | | 2015-03-19 | 587,300 | 193.83 | 195.38 | 193.26 | 194.24 | 00:00:00 | | 2015-03-20 | 969,400 | 195.12 | 199.41 | 194.23 | 199.12 | 00:00:00 | | 2015-03-23 | 1,158,000 | 198.82 | 202.69 | 197.70 | 201.56 | 00:00:00 | | 2015-03-24 | 683,500 | 201.47 | 202.81 | 199.38 | 199.38 | 00:00:00 | | 2015-03-25 | 637,600 | 199.47 | 200.23 | 196.74 | 196.83 | 00:00:00 | | 2015-03-26 | 447,000 | 195.68 | 197.72 | 195.39 | 196.58 | 00:00:00 | | 2015-03-27 | 515,700 | 196.55 | 197.85 | 195.98 | 197.48 | 00:00:00 | | 2015-03-30 | 483,700 | 197.46 | 199.62 | 197.01 | 199.19 | 00:00:00 | | 2015-03-31 | 739,700 | 198.85 | 199.78 | 196.76 | 197.14 | 00:00:00 | | 2015-04-01 | 532,400 | 197.40 | 198.06 | 194.80 | 195.95 | 00:00:00 | | 2015-04-02 | 456,600 | 195.88 | 198.11 | 195.36 | 197.31 | 00:00:00 | | 2015-04-06 | 405,800 | 197.98 | 199.93 | 197.54 | 199.37 | 00:00:00 | | 2015-04-07 | 438,500 | 199.41 | 199.41 | 196.88 | 197.05 | 00:00:00 | | 2015-04-08 | 490,300 | 197.13 | 197.51 | 196.52 | 197.00 | 00:00:00 | | 2015-04-09 | 499,000 | 196.88 | 197.57 | 193.49 | 194.13 | 00:00:00 | | 2015-04-10 | 452,800 | 195.30 | 196.81 | 193.02 | 193.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
