|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-30 | 686,000 | 211.06 | 212.11 | 209.52 | 211.63 | 00:00:00 | | 2015-10-01 | 583,500 | 212.72 | 214.07 | 211.04 | 213.95 | 00:00:00 | | 2015-10-02 | 626,600 | 213.23 | 216.39 | 210.87 | 216.21 | 00:00:00 | | 2015-10-05 | 673,200 | 217.51 | 220.36 | 216.22 | 220.11 | 00:00:00 | | 2015-10-06 | 469,100 | 220.08 | 220.51 | 216.71 | 217.15 | 00:00:00 | | 2015-10-07 | 894,700 | 217.33 | 218.91 | 214.99 | 217.09 | 00:00:00 | | 2015-10-08 | 549,300 | 217.02 | 218.94 | 215.39 | 218.76 | 00:00:00 | | 2015-10-09 | 668,900 | 218.92 | 218.92 | 215.64 | 217.18 | 00:00:00 | | 2015-10-12 | 421,900 | 217.32 | 219.98 | 217.32 | 219.27 | 00:00:00 | | 2015-10-13 | 408,800 | 218.17 | 219.46 | 216.13 | 217.06 | 00:00:00 | | 2015-10-14 | 664,800 | 217.64 | 218.55 | 216.39 | 217.05 | 00:00:00 | | 2015-10-15 | 457,800 | 217.92 | 219.57 | 217.25 | 219.57 | 00:00:00 | | 2015-10-16 | 526,700 | 220.75 | 222.20 | 219.96 | 221.31 | 00:00:00 | | 2015-10-19 | 636,800 | 221.37 | 225.92 | 221.37 | 225.92 | 00:00:00 | | 2015-10-20 | 568,100 | 225.88 | 227.99 | 225.12 | 227.14 | 00:00:00 | | 2015-10-21 | 567,400 | 228.12 | 228.98 | 227.13 | 227.43 | 00:00:00 | | 2015-10-22 | 684,100 | 228.87 | 231.14 | 227.90 | 230.03 | 00:00:00 | | 2015-10-23 | 615,800 | 229.50 | 231.30 | 228.38 | 229.90 | 00:00:00 | | 2015-10-26 | 472,400 | 230.62 | 231.57 | 228.77 | 230.61 | 00:00:00 | | 2015-10-27 | 606,200 | 230.25 | 232.99 | 229.89 | 232.94 | 00:00:00 | | 2015-10-28 | 806,000 | 233.09 | 233.72 | 227.18 | 231.60 | 00:00:00 | | 2015-10-29 | 792,900 | 228.48 | 230.02 | 226.73 | 228.90 | 00:00:00 | | 2015-10-30 | 1,054,300 | 229.64 | 229.77 | 227.20 | 229.46 | 00:00:00 | | 2015-11-02 | 919,900 | 229.29 | 235.33 | 228.57 | 235.26 | 00:00:00 | | 2015-11-03 | 788,100 | 234.63 | 235.22 | 230.87 | 233.66 | 00:00:00 | | 2015-11-04 | 493,700 | 233.68 | 234.21 | 230.90 | 231.65 | 00:00:00 | | 2015-11-05 | 461,000 | 231.03 | 232.25 | 230.45 | 232.10 | 00:00:00 | | 2015-11-06 | 772,400 | 229.36 | 231.31 | 225.07 | 227.15 | 00:00:00 | | 2015-11-09 | 813,300 | 226.80 | 227.88 | 222.70 | 227.11 | 00:00:00 | | 2015-11-10 | 674,500 | 227.30 | 229.99 | 226.69 | 229.37 | 00:00:00 | | 2015-11-11 | 502,600 | 228.46 | 230.38 | 228.46 | 228.84 | 00:00:00 | | 2015-11-12 | 503,100 | 228.62 | 230.12 | 227.46 | 228.43 | 00:00:00 | | 2015-11-13 | 659,200 | 228.21 | 230.00 | 225.65 | 226.26 | 00:00:00 | | 2015-11-16 | 546,200 | 226.26 | 229.33 | 225.85 | 229.33 | 00:00:00 | | 2015-11-17 | 503,800 | 229.33 | 232.93 | 228.93 | 231.41 | 00:00:00 | | 2015-11-18 | 582,600 | 232.73 | 233.75 | 229.25 | 232.73 | 00:00:00 | | 2015-11-19 | 591,300 | 233.08 | 235.00 | 232.56 | 234.31 | 00:00:00 | | 2015-11-20 | 789,100 | 235.65 | 237.55 | 235.00 | 236.68 | 00:00:00 | | 2015-11-23 | 457,900 | 236.95 | 238.00 | 236.31 | 237.04 | 00:00:00 | | 2015-11-24 | 727,200 | 236.14 | 238.15 | 235.24 | 237.83 | 00:00:00 | | 2015-11-25 | 573,500 | 238.00 | 240.74 | 238.00 | 239.34 | 00:00:00 | | 2015-11-27 | 291,900 | 239.12 | 242.58 | 239.01 | 240.80 | 00:00:00 | | 2015-11-30 | 1,095,900 | 241.38 | 242.59 | 238.75 | 240.06 | 00:00:00 | | 2015-12-01 | 687,800 | 241.90 | 243.14 | 240.45 | 243.11 | 00:00:00 | | 2015-12-02 | 817,100 | 242.00 | 244.19 | 239.95 | 240.15 | 00:00:00 | | 2015-12-03 | 1,240,700 | 239.38 | 242.07 | 235.42 | 236.83 | 00:00:00 | | 2015-12-04 | 1,056,200 | 238.16 | 242.86 | 238.16 | 241.90 | 00:00:00 | | 2015-12-07 | 682,200 | 242.49 | 243.87 | 241.56 | 243.15 | 00:00:00 | | 2015-12-08 | 1,301,800 | 242.87 | 246.75 | 240.91 | 246.20 | 00:00:00 | | 2015-12-09 | 824,500 | 246.82 | 246.82 | 242.02 | 242.76 | 00:00:00 | | 2015-12-10 | 755,400 | 243.18 | 244.33 | 240.64 | 240.90 | 00:00:00 | | 2015-12-11 | 911,000 | 239.00 | 242.09 | 237.82 | 241.97 | 00:00:00 | | 2015-12-14 | 1,136,100 | 241.71 | 249.56 | 241.71 | 249.09 | 00:00:00 | | 2015-12-15 | 953,500 | 250.85 | 251.74 | 246.66 | 246.81 | 00:00:00 | | 2015-12-16 | 1,040,200 | 247.91 | 250.72 | 247.21 | 249.84 | 00:00:00 | | 2015-12-17 | 901,100 | 248.38 | 249.88 | 246.69 | 247.56 | 00:00:00 | | 2015-12-18 | 1,651,500 | 247.02 | 249.74 | 245.66 | 248.74 | 00:00:00 | | 2015-12-21 | 662,300 | 250.51 | 251.46 | 249.25 | 250.64 | 00:00:00 | | 2015-12-22 | 948,500 | 251.70 | 252.86 | 248.21 | 248.49 | 00:00:00 | | 2015-12-23 | 813,500 | 248.88 | 249.95 | 246.74 | 248.63 | 00:00:00 | | 2015-12-24 | 310,800 | 249.17 | 249.53 | 247.38 | 248.25 | 00:00:00 | | 2015-12-28 | 508,700 | 247.80 | 251.80 | 247.02 | 251.17 | 00:00:00 | | 2015-12-29 | 689,300 | 252.73 | 253.93 | 251.13 | 252.21 | 00:00:00 | | 2015-12-30 | 516,300 | 252.19 | 252.45 | 249.91 | 250.46 | 00:00:00 | | 2015-12-31 | 512,800 | 250.50 | 250.84 | 247.66 | 247.70 | 00:00:00 | | 2016-01-04 | 1,212,300 | 243.92 | 246.48 | 242.15 | 244.37 | 00:00:00 | | 2016-01-05 | 773,500 | 244.80 | 252.27 | 244.36 | 251.27 | 00:00:00 | | 2016-01-06 | 585,600 | 250.00 | 253.80 | 249.64 | 251.67 | 00:00:00 | | 2016-01-07 | 629,300 | 248.48 | 251.88 | 248.39 | 249.05 | 00:00:00 | | 2016-01-08 | 600,600 | 250.20 | 251.39 | 246.80 | 247.23 | 00:00:00 | | 2016-01-11 | 818,100 | 248.20 | 251.47 | 248.09 | 249.67 | 00:00:00 | | 2016-01-12 | 840,200 | 250.12 | 251.27 | 248.00 | 250.17 | 00:00:00 | | 2016-01-13 | 843,700 | 250.49 | 254.66 | 248.91 | 249.35 | 00:00:00 | | 2016-01-14 | 1,070,400 | 249.77 | 251.66 | 246.43 | 249.73 | 00:00:00 | | 2016-01-15 | 1,261,100 | 247.74 | 253.38 | 246.30 | 248.55 | 00:00:00 | | 2016-01-19 | 893,000 | 250.12 | 252.78 | 247.82 | 250.44 | 00:00:00 | | 2016-01-20 | 1,313,600 | 248.74 | 249.91 | 239.51 | 240.29 | 00:00:00 | | 2016-01-21 | 745,800 | 241.21 | 244.67 | 240.13 | 241.06 | 00:00:00 | | 2016-01-22 | 772,400 | 242.79 | 249.22 | 242.60 | 247.73 | 00:00:00 | | 2016-01-25 | 915,000 | 247.98 | 251.49 | 246.38 | 247.51 | 00:00:00 | | 2016-01-26 | 968,100 | 246.85 | 253.54 | 246.38 | 253.47 | 00:00:00 | | 2016-01-27 | 978,900 | 253.02 | 253.92 | 246.97 | 248.18 | 00:00:00 | | 2016-01-28 | 736,700 | 248.91 | 252.53 | 247.48 | 249.06 | 00:00:00 | | 2016-01-29 | 959,000 | 251.79 | 255.97 | 249.07 | 253.56 | 00:00:00 | | 2016-02-01 | 675,800 | 253.14 | 256.46 | 251.63 | 254.08 | 00:00:00 | | 2016-02-02 | 756,900 | 254.04 | 256.12 | 251.85 | 255.22 | 00:00:00 | | 2016-02-03 | 708,600 | 256.24 | 257.98 | 250.14 | 253.11 | 00:00:00 | | 2016-02-04 | 920,800 | 252.71 | 252.84 | 245.60 | 246.22 | 00:00:00 | | 2016-02-05 | 1,178,900 | 245.75 | 245.75 | 236.73 | 237.13 | 00:00:00 | | 2016-02-08 | 1,409,200 | 235.00 | 235.96 | 224.71 | 228.98 | 00:00:00 | | 2016-02-09 | 1,058,100 | 228.12 | 235.33 | 225.95 | 232.92 | 00:00:00 | | 2016-02-10 | 856,000 | 235.32 | 238.91 | 234.62 | 235.87 | 00:00:00 | | 2016-02-11 | 1,381,600 | 234.72 | 236.92 | 230.94 | 234.83 | 00:00:00 | | 2016-02-12 | 1,036,300 | 237.17 | 237.51 | 229.84 | 233.61 | 00:00:00 | | 2016-02-16 | 829,300 | 236.22 | 239.37 | 234.06 | 238.18 | 00:00:00 | | 2016-02-17 | 1,091,800 | 242.96 | 249.45 | 242.35 | 246.11 | 00:00:00 | | 2016-02-18 | 526,100 | 245.50 | 247.79 | 244.59 | 246.72 | 00:00:00 | | 2016-02-19 | 1,082,100 | 246.29 | 254.32 | 244.06 | 251.97 | 00:00:00 | | 2016-02-22 | 520,100 | 253.33 | 254.95 | 251.72 | 253.64 | 00:00:00 | | 2016-02-23 | 516,800 | 253.33 | 256.79 | 253.11 | 253.72 | 00:00:00 | | 2016-02-24 | 589,800 | 252.46 | 254.44 | 247.85 | 249.92 | 00:00:00 | | 2016-02-25 | 754,900 | 251.25 | 255.25 | 250.26 | 255.10 | 00:00:00 | | 2016-02-26 | 907,000 | 254.76 | 256.00 | 253.31 | 254.04 | 00:00:00 | | 2016-02-29 | 926,200 | 254.00 | 254.94 | 249.29 | 249.49 | 00:00:00 | | 2016-03-01 | 630,300 | 249.73 | 255.00 | 249.73 | 254.90 | 00:00:00 | | 2016-03-02 | 551,500 | 254.90 | 256.78 | 254.46 | 256.17 | 00:00:00 | | 2016-03-03 | 585,700 | 256.00 | 256.96 | 250.02 | 253.21 | 00:00:00 | | 2016-03-04 | 822,900 | 252.83 | 253.35 | 248.35 | 249.95 | 00:00:00 | | 2016-03-07 | 558,800 | 249.57 | 250.65 | 247.67 | 250.57 | 00:00:00 | | 2016-03-08 | 703,400 | 250.41 | 253.02 | 248.40 | 248.92 | 00:00:00 | | 2016-03-09 | 511,900 | 249.64 | 251.53 | 248.85 | 249.89 | 00:00:00 | | 2016-03-10 | 736,600 | 250.91 | 253.32 | 247.89 | 250.00 | 00:00:00 | | 2016-03-11 | 641,500 | 252.19 | 257.12 | 251.62 | 256.82 | 00:00:00 | | 2016-03-14 | 931,000 | 255.32 | 260.22 | 254.99 | 259.71 | 00:00:00 | | 2016-03-15 | 739,700 | 258.92 | 264.33 | 258.25 | 263.51 | 00:00:00 | | 2016-03-16 | 807,500 | 262.42 | 268.63 | 260.85 | 268.03 | 00:00:00 | | 2016-03-17 | 594,500 | 267.28 | 270.68 | 266.72 | 269.75 | 00:00:00 | | 2016-03-18 | 1,077,000 | 270.10 | 271.81 | 267.59 | 269.45 | 00:00:00 | | 2016-03-21 | 750,800 | 268.05 | 271.00 | 263.83 | 264.26 | 00:00:00 | | 2016-03-22 | 573,600 | 263.12 | 265.66 | 262.14 | 263.90 | 00:00:00 | | 2016-03-23 | 588,900 | 264.35 | 267.17 | 263.18 | 265.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
