|
 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 | | 2016-03-23 | 588,900 | 264.35 | 267.17 | 263.18 | 265.20 | 00:00:00 | | 2016-03-24 | 564,700 | 263.79 | 267.12 | 263.43 | 266.68 | 00:00:00 | | 2016-03-28 | 468,000 | 267.28 | 271.40 | 267.28 | 269.86 | 00:00:00 | | 2016-03-29 | 672,800 | 270.01 | 274.64 | 268.81 | 274.51 | 00:00:00 | | 2016-03-30 | 541,700 | 275.00 | 275.10 | 272.66 | 273.21 | 00:00:00 | | 2016-03-31 | 616,400 | 273.92 | 276.83 | 273.40 | 275.83 | 00:00:00 | | 2016-04-01 | 709,600 | 275.61 | 276.77 | 273.36 | 275.52 | 00:00:00 | | 2016-04-04 | 575,800 | 275.40 | 277.06 | 273.78 | 276.27 | 00:00:00 | | 2016-04-05 | 521,600 | 275.13 | 276.80 | 272.91 | 273.85 | 00:00:00 | | 2016-04-06 | 545,600 | 273.85 | 274.08 | 270.36 | 273.73 | 00:00:00 | | 2016-04-07 | 675,600 | 273.52 | 274.64 | 271.57 | 273.83 | 00:00:00 | | 2016-04-08 | 448,500 | 274.25 | 275.79 | 273.14 | 274.05 | 00:00:00 | | 2016-04-11 | 380,300 | 274.84 | 275.06 | 271.77 | 272.25 | 00:00:00 | | 2016-04-12 | 595,300 | 273.00 | 276.84 | 272.07 | 276.16 | 00:00:00 | | 2016-04-13 | 622,600 | 277.54 | 277.60 | 270.22 | 271.91 | 00:00:00 | | 2016-04-14 | 618,700 | 271.01 | 272.13 | 265.99 | 267.15 | 00:00:00 | | 2016-04-15 | 981,900 | 267.56 | 268.76 | 266.27 | 267.94 | 00:00:00 | | 2016-04-18 | 573,000 | 267.94 | 272.74 | 267.13 | 272.60 | 00:00:00 | | 2016-04-19 | 920,100 | 272.91 | 272.91 | 262.96 | 263.48 | 00:00:00 | | 2016-04-20 | 911,300 | 263.91 | 264.85 | 261.18 | 262.79 | 00:00:00 | | 2016-04-21 | 964,600 | 263.19 | 263.92 | 254.86 | 255.09 | 00:00:00 | | 2016-04-22 | 774,800 | 255.80 | 257.16 | 253.55 | 256.94 | 00:00:00 | | 2016-04-25 | 733,500 | 254.53 | 258.69 | 253.12 | 258.49 | 00:00:00 | | 2016-04-26 | 915,500 | 259.00 | 259.34 | 255.01 | 256.81 | 00:00:00 | | 2016-04-27 | 1,238,300 | 254.16 | 254.38 | 246.00 | 248.21 | 00:00:00 | | 2016-04-28 | 791,600 | 247.62 | 251.62 | 247.45 | 249.01 | 00:00:00 | | 2016-04-29 | 878,700 | 247.62 | 248.32 | 241.77 | 244.81 | 00:00:00 | | 2016-05-02 | 997,900 | 245.24 | 253.66 | 245.00 | 252.57 | 00:00:00 | | 2016-05-03 | 909,700 | 251.81 | 255.87 | 251.07 | 253.25 | 00:00:00 | | 2016-05-04 | 1,078,300 | 252.30 | 259.96 | 251.84 | 257.48 | 00:00:00 | | 2016-05-05 | 784,500 | 256.52 | 260.75 | 255.15 | 260.06 | 00:00:00 | | 2016-05-06 | 740,900 | 260.29 | 264.10 | 259.33 | 263.31 | 00:00:00 | | 2016-05-09 | 728,500 | 263.75 | 265.45 | 262.56 | 264.78 | 00:00:00 | | 2016-05-10 | 630,700 | 266.15 | 267.34 | 263.10 | 264.94 | 00:00:00 | | 2016-05-11 | 561,500 | 265.26 | 265.28 | 257.11 | 259.28 | 00:00:00 | | 2016-05-12 | 830,200 | 260.34 | 265.74 | 257.41 | 264.69 | 00:00:00 | | 2016-05-13 | 494,600 | 265.06 | 265.06 | 261.72 | 261.89 | 00:00:00 | | 2016-05-16 | 423,300 | 261.90 | 265.82 | 261.45 | 264.97 | 00:00:00 | | 2016-05-17 | 821,900 | 264.99 | 265.63 | 257.54 | 258.24 | 00:00:00 | | 2016-05-18 | 1,074,300 | 257.37 | 258.09 | 250.86 | 253.82 | 00:00:00 | | 2016-05-19 | 1,182,500 | 251.25 | 252.94 | 248.56 | 249.80 | 00:00:00 | | 2016-05-20 | 783,200 | 251.33 | 253.35 | 249.98 | 252.38 | 00:00:00 | | 2016-05-23 | 508,400 | 252.68 | 253.56 | 251.09 | 251.87 | 00:00:00 | | 2016-05-24 | 678,500 | 252.44 | 255.95 | 252.44 | 254.39 | 00:00:00 | | 2016-05-25 | 624,700 | 254.38 | 254.92 | 251.45 | 253.34 | 00:00:00 | | 2016-05-26 | 474,900 | 253.04 | 255.37 | 252.00 | 254.14 | 00:00:00 | | 2016-05-27 | 367,700 | 254.11 | 256.45 | 254.11 | 255.23 | 00:00:00 | | 2016-05-31 | 1,112,000 | 255.55 | 256.16 | 251.91 | 253.71 | 00:00:00 | | 2016-06-01 | 691,600 | 253.03 | 257.13 | 252.30 | 256.79 | 00:00:00 | | 2016-06-02 | 602,900 | 255.56 | 258.03 | 254.26 | 257.98 | 00:00:00 | | 2016-06-03 | 757,200 | 258.28 | 261.50 | 258.28 | 260.26 | 00:00:00 | | 2016-06-06 | 713,600 | 260.51 | 262.74 | 256.31 | 257.41 | 00:00:00 | | 2016-06-07 | 845,900 | 257.14 | 259.24 | 255.47 | 255.69 | 00:00:00 | | 2016-06-08 | 1,501,300 | 255.08 | 256.92 | 246.03 | 252.00 | 00:00:00 | | 2016-06-09 | 1,524,300 | 250.35 | 252.78 | 244.38 | 245.43 | 00:00:00 | | 2016-06-10 | 1,832,000 | 244.00 | 244.59 | 240.64 | 241.79 | 00:00:00 | | 2016-06-13 | 911,300 | 240.57 | 242.99 | 240.13 | 240.35 | 00:00:00 | | 2016-06-14 | 1,076,000 | 240.50 | 241.02 | 238.01 | 238.12 | 00:00:00 | | 2016-06-15 | 1,282,800 | 239.98 | 244.74 | 238.21 | 243.43 | 00:00:00 | | 2016-06-16 | 1,037,000 | 242.76 | 246.96 | 242.20 | 244.33 | 00:00:00 | | 2016-06-17 | 1,166,600 | 244.03 | 244.22 | 239.10 | 241.34 | 00:00:00 | | 2016-06-20 | 953,100 | 242.71 | 245.13 | 240.58 | 240.95 | 00:00:00 | | 2016-06-21 | 734,700 | 242.36 | 243.40 | 241.06 | 241.12 | 00:00:00 | | 2016-06-22 | 802,800 | 241.08 | 241.24 | 238.05 | 240.13 | 00:00:00 | | 2016-06-23 | 891,000 | 241.80 | 243.87 | 240.22 | 241.00 | 00:00:00 | | 2016-06-24 | 1,310,700 | 234.98 | 245.40 | 234.98 | 241.32 | 00:00:00 | | 2016-06-27 | 1,454,000 | 240.59 | 251.32 | 240.48 | 250.21 | 00:00:00 | | 2016-06-28 | 939,900 | 251.00 | 254.19 | 250.15 | 253.14 | 00:00:00 | | 2016-06-29 | 690,000 | 254.06 | 256.80 | 252.81 | 254.01 | 00:00:00 | | 2016-06-30 | 878,100 | 254.34 | 255.73 | 251.67 | 255.59 | 00:00:00 | | 2016-07-01 | 652,400 | 256.54 | 256.98 | 251.75 | 253.84 | 00:00:00 | | 2016-07-05 | 1,009,000 | 253.71 | 260.00 | 253.71 | 259.74 | 00:00:00 | | 2016-07-06 | 937,000 | 259.33 | 260.83 | 257.31 | 258.13 | 00:00:00 | | 2016-07-07 | 701,300 | 257.39 | 257.39 | 252.35 | 253.78 | 00:00:00 | | 2016-07-08 | 861,200 | 254.69 | 257.71 | 253.77 | 257.34 | 00:00:00 | | 2016-07-11 | 650,300 | 258.12 | 258.69 | 254.63 | 256.56 | 00:00:00 | | 2016-07-12 | 625,700 | 256.49 | 257.70 | 253.03 | 255.80 | 00:00:00 | | 2016-07-13 | 672,600 | 256.55 | 257.03 | 254.83 | 256.45 | 00:00:00 | | 2016-07-14 | 635,400 | 257.39 | 257.39 | 252.07 | 254.07 | 00:00:00 | | 2016-07-15 | 654,600 | 254.07 | 254.42 | 250.39 | 251.62 | 00:00:00 | | 2016-07-18 | 712,100 | 252.28 | 252.60 | 250.23 | 251.25 | 00:00:00 | | 2016-07-19 | 714,700 | 251.66 | 252.18 | 248.96 | 252.14 | 00:00:00 | | 2016-07-20 | 379,500 | 252.26 | 252.47 | 250.77 | 251.92 | 00:00:00 | | 2016-07-21 | 659,500 | 251.70 | 251.79 | 249.75 | 251.65 | 00:00:00 | | 2016-07-22 | 635,500 | 251.77 | 255.21 | 251.13 | 253.74 | 00:00:00 | | 2016-07-25 | 417,500 | 254.44 | 255.17 | 249.90 | 251.96 | 00:00:00 | | 2016-07-26 | 592,600 | 251.66 | 252.21 | 249.27 | 250.43 | 00:00:00 | | 2016-07-27 | 914,700 | 250.23 | 250.23 | 245.70 | 248.18 | 00:00:00 | | 2016-07-28 | 1,638,900 | 244.75 | 244.75 | 236.30 | 238.62 | 00:00:00 | | 2016-07-29 | 1,355,700 | 238.51 | 243.94 | 238.06 | 238.92 | 00:00:00 | | 2016-08-01 | 933,300 | 238.78 | 239.30 | 236.30 | 238.97 | 00:00:00 | | 2016-08-02 | 888,300 | 237.61 | 237.96 | 233.63 | 234.35 | 00:00:00 | | 2016-08-03 | 1,072,200 | 234.63 | 234.63 | 231.19 | 233.45 | 00:00:00 | | 2016-08-04 | 1,145,000 | 233.56 | 233.56 | 228.94 | 230.55 | 00:00:00 | | 2016-08-05 | 818,100 | 230.79 | 234.61 | 229.11 | 232.76 | 00:00:00 | | 2016-08-08 | 815,000 | 232.50 | 234.09 | 230.14 | 230.50 | 00:00:00 | | 2016-08-09 | 730,800 | 230.22 | 232.63 | 228.50 | 231.84 | 00:00:00 | | 2016-08-10 | 847,700 | 231.48 | 232.82 | 231.10 | 232.27 | 00:00:00 | | 2016-08-11 | 833,100 | 231.29 | 232.96 | 229.00 | 230.83 | 00:00:00 | | 2016-08-12 | 507,600 | 230.85 | 233.39 | 229.56 | 230.17 | 00:00:00 | | 2016-08-15 | 686,700 | 230.42 | 230.80 | 228.35 | 229.09 | 00:00:00 | | 2016-08-16 | 540,400 | 228.21 | 228.80 | 226.55 | 227.54 | 00:00:00 | | 2016-08-17 | 642,400 | 228.12 | 228.90 | 226.21 | 227.90 | 00:00:00 | | 2016-08-18 | 544,700 | 227.89 | 228.00 | 225.31 | 226.74 | 00:00:00 | | 2016-08-19 | 1,223,400 | 225.96 | 226.67 | 222.82 | 224.03 | 00:00:00 | | 2016-08-22 | 786,100 | 224.87 | 227.06 | 224.03 | 226.78 | 00:00:00 | | 2016-08-23 | 683,200 | 227.52 | 227.68 | 226.22 | 226.51 | 00:00:00 | | 2016-08-24 | 751,900 | 226.49 | 226.50 | 223.08 | 223.93 | 00:00:00 | | 2016-08-25 | 688,000 | 224.44 | 228.16 | 224.35 | 225.74 | 00:00:00 | | 2016-08-26 | 653,400 | 225.82 | 227.27 | 221.51 | 224.00 | 00:00:00 | | 2016-08-29 | 626,200 | 224.59 | 226.34 | 223.90 | 225.74 | 00:00:00 | | 2016-08-30 | 728,800 | 225.94 | 226.12 | 221.82 | 223.77 | 00:00:00 | | 2016-08-31 | 1,004,200 | 223.65 | 226.08 | 222.36 | 223.94 | 00:00:00 | | 2016-09-01 | 770,300 | 224.25 | 228.13 | 223.43 | 226.11 | 00:00:00 | | 2016-09-02 | 663,000 | 226.10 | 229.19 | 224.57 | 226.79 | 00:00:00 | | 2016-09-06 | 1,205,900 | 226.66 | 226.66 | 221.50 | 224.37 | 00:00:00 | | 2016-09-07 | 728,400 | 224.31 | 226.53 | 223.45 | 225.93 | 00:00:00 | | 2016-09-08 | 626,700 | 225.10 | 225.36 | 222.53 | 223.00 | 00:00:00 | | 2016-09-09 | 1,017,600 | 221.75 | 223.14 | 218.39 | 218.58 | 00:00:00 | | 2016-09-12 | 1,244,400 | 216.76 | 220.33 | 215.77 | 219.00 | 00:00:00 | | 2016-09-13 | 1,183,800 | 217.30 | 218.78 | 214.72 | 214.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
