|
 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 | | 2016-09-13 | 1,183,800 | 217.30 | 218.78 | 214.72 | 214.75 | 00:00:00 | | 2016-09-14 | 809,200 | 214.93 | 216.37 | 214.51 | 215.10 | 00:00:00 | | 2016-09-15 | 909,400 | 214.71 | 215.50 | 213.49 | 214.80 | 00:00:00 | | 2016-09-16 | 1,210,300 | 214.15 | 216.12 | 213.92 | 214.96 | 00:00:00 | | 2016-09-19 | 1,035,100 | 214.93 | 216.65 | 214.59 | 216.07 | 00:00:00 | | 2016-09-20 | 850,700 | 215.98 | 218.10 | 214.93 | 216.84 | 00:00:00 | | 2016-09-21 | 794,900 | 216.61 | 218.09 | 212.69 | 217.53 | 00:00:00 | | 2016-09-22 | 883,600 | 217.91 | 222.66 | 217.91 | 221.80 | 00:00:00 | | 2016-09-23 | 618,500 | 219.85 | 223.04 | 218.11 | 222.12 | 00:00:00 | | 2016-09-26 | 599,000 | 221.86 | 224.79 | 221.57 | 223.95 | 00:00:00 | | 2016-09-27 | 638,600 | 225.00 | 225.23 | 222.68 | 222.94 | 00:00:00 | | 2016-09-28 | 1,002,400 | 223.66 | 226.11 | 222.76 | 225.83 | 00:00:00 | | 2016-09-29 | 1,171,400 | 224.71 | 227.15 | 222.69 | 224.99 | 00:00:00 | | 2016-09-30 | 1,266,700 | 226.37 | 227.77 | 223.01 | 223.14 | 00:00:00 | | 2016-10-03 | 738,100 | 222.60 | 222.60 | 216.50 | 216.56 | 00:00:00 | | 2016-10-04 | 856,400 | 218.91 | 218.91 | 211.40 | 212.66 | 00:00:00 | | 2016-10-05 | 980,300 | 213.49 | 214.85 | 208.31 | 208.89 | 00:00:00 | | 2016-10-06 | 889,100 | 209.52 | 213.13 | 207.06 | 211.24 | 00:00:00 | | 2016-10-07 | 692,900 | 211.96 | 214.66 | 210.96 | 212.05 | 00:00:00 | | 2016-10-10 | 425,000 | 211.96 | 212.68 | 211.02 | 211.59 | 00:00:00 | | 2016-10-11 | 523,100 | 210.57 | 211.70 | 209.03 | 209.72 | 00:00:00 | | 2016-10-12 | 686,100 | 210.39 | 213.29 | 209.41 | 212.77 | 00:00:00 | | 2016-10-13 | 538,200 | 211.37 | 215.10 | 211.12 | 214.23 | 00:00:00 | | 2016-10-14 | 599,100 | 214.74 | 215.72 | 213.23 | 214.20 | 00:00:00 | | 2016-10-17 | 532,800 | 214.22 | 215.67 | 213.61 | 215.11 | 00:00:00 | | 2016-10-18 | 611,400 | 215.68 | 216.47 | 213.68 | 215.83 | 00:00:00 | | 2016-10-19 | 671,200 | 215.91 | 215.91 | 213.28 | 215.19 | 00:00:00 | | 2016-10-20 | 570,300 | 215.57 | 216.45 | 212.85 | 214.12 | 00:00:00 | | 2016-10-21 | 847,000 | 213.07 | 214.28 | 210.91 | 211.05 | 00:00:00 | | 2016-10-24 | 1,019,400 | 210.68 | 213.01 | 209.74 | 211.50 | 00:00:00 | | 2016-10-25 | 700,300 | 210.03 | 212.42 | 209.76 | 212.35 | 00:00:00 | | 2016-10-26 | 782,600 | 212.05 | 213.75 | 210.89 | 213.28 | 00:00:00 | | 2016-10-27 | 2,070,600 | 210.12 | 210.88 | 200.65 | 202.25 | 00:00:00 | | 2016-10-28 | 1,181,200 | 203.69 | 208.89 | 203.69 | 207.75 | 00:00:00 | | 2016-10-31 | 1,183,300 | 209.09 | 213.87 | 208.00 | 213.72 | 00:00:00 | | 2016-11-01 | 1,329,300 | 213.26 | 213.26 | 205.00 | 205.72 | 00:00:00 | | 2016-11-02 | 758,500 | 206.26 | 207.83 | 205.13 | 205.26 | 00:00:00 | | 2016-11-03 | 809,200 | 205.31 | 205.31 | 202.78 | 203.76 | 00:00:00 | | 2016-11-04 | 929,500 | 204.01 | 205.80 | 202.30 | 205.44 | 00:00:00 | | 2016-11-07 | 602,500 | 208.28 | 211.86 | 206.71 | 211.73 | 00:00:00 | | 2016-11-08 | 1,058,900 | 211.99 | 217.27 | 210.91 | 216.38 | 00:00:00 | | 2016-11-09 | 1,510,500 | 210.63 | 218.73 | 206.65 | 217.46 | 00:00:00 | | 2016-11-10 | 1,781,600 | 217.53 | 218.43 | 211.26 | 214.74 | 00:00:00 | | 2016-11-11 | 1,217,400 | 215.29 | 218.36 | 213.43 | 214.18 | 00:00:00 | | 2016-11-14 | 1,108,800 | 213.94 | 217.36 | 208.60 | 216.45 | 00:00:00 | | 2016-11-15 | 1,096,000 | 216.77 | 219.22 | 211.34 | 212.12 | 00:00:00 | | 2016-11-16 | 806,000 | 211.88 | 212.12 | 206.81 | 208.21 | 00:00:00 | | 2016-11-17 | 576,700 | 208.59 | 209.03 | 204.31 | 204.61 | 00:00:00 | | 2016-11-18 | 854,400 | 204.55 | 206.17 | 201.70 | 203.97 | 00:00:00 | | 2016-11-21 | 768,100 | 203.97 | 205.99 | 201.75 | 201.93 | 00:00:00 | | 2016-11-22 | 1,229,100 | 203.29 | 205.25 | 200.72 | 205.10 | 00:00:00 | | 2016-11-23 | 553,800 | 204.59 | 205.44 | 202.88 | 204.76 | 00:00:00 | | 2016-11-25 | 324,800 | 204.62 | 208.34 | 204.59 | 205.73 | 00:00:00 | | 2016-11-28 | 1,056,000 | 206.03 | 210.37 | 206.03 | 209.49 | 00:00:00 | | 2016-11-29 | 753,900 | 210.07 | 212.78 | 207.62 | 209.61 | 00:00:00 | | 2016-11-30 | 1,564,100 | 208.25 | 211.85 | 207.39 | 209.30 | 00:00:00 | | 2016-12-01 | 1,110,400 | 208.16 | 210.77 | 206.00 | 207.86 | 00:00:00 | | 2016-12-02 | 987,900 | 208.46 | 214.87 | 208.46 | 209.48 | 00:00:00 | | 2016-12-05 | 1,251,000 | 209.12 | 212.88 | 205.93 | 212.45 | 00:00:00 | | 2016-12-06 | 1,078,200 | 213.36 | 215.91 | 212.04 | 214.71 | 00:00:00 | | 2016-12-07 | 1,096,800 | 215.66 | 221.62 | 214.34 | 221.01 | 00:00:00 | | 2016-12-08 | 1,013,900 | 219.63 | 221.75 | 218.58 | 221.06 | 00:00:00 | | 2016-12-09 | 894,700 | 222.00 | 224.40 | 218.31 | 219.13 | 00:00:00 | | 2016-12-12 | 800,600 | 217.45 | 218.84 | 215.34 | 217.67 | 00:00:00 | | 2016-12-13 | 864,400 | 218.53 | 218.75 | 215.75 | 218.38 | 00:00:00 | | 2016-12-14 | 899,800 | 218.76 | 218.76 | 214.52 | 215.20 | 00:00:00 | | 2016-12-15 | 1,005,900 | 214.91 | 219.50 | 214.44 | 216.29 | 00:00:00 | | 2016-12-16 | 1,353,700 | 218.19 | 221.12 | 215.58 | 218.73 | 00:00:00 | | 2016-12-19 | 804,800 | 220.77 | 222.64 | 218.73 | 220.37 | 00:00:00 | | 2016-12-20 | 810,400 | 220.27 | 221.40 | 216.45 | 217.84 | 00:00:00 | | 2016-12-21 | 923,400 | 217.96 | 219.23 | 215.13 | 215.13 | 00:00:00 | | 2016-12-22 | 720,200 | 215.01 | 218.35 | 213.97 | 217.26 | 00:00:00 | | 2016-12-23 | 467,300 | 217.89 | 219.69 | 216.48 | 218.72 | 00:00:00 | | 2016-12-27 | 450,200 | 218.72 | 221.09 | 217.61 | 220.14 | 00:00:00 | | 2016-12-28 | 481,900 | 220.55 | 220.55 | 217.30 | 218.28 | 00:00:00 | | 2016-12-29 | 552,000 | 218.47 | 221.56 | 216.79 | 220.40 | 00:00:00 | | 2016-12-30 | 885,800 | 220.20 | 223.82 | 219.38 | 223.50 | 00:00:00 | | 2017-01-03 | 938,100 | 224.67 | 225.51 | 221.95 | 223.52 | 00:00:00 | | 2017-01-04 | 720,600 | 224.27 | 225.90 | 223.74 | 225.16 | 00:00:00 | | 2017-01-05 | 939,500 | 222.76 | 227.94 | 219.81 | 227.56 | 00:00:00 | | 2017-01-06 | 694,600 | 225.90 | 228.78 | 225.35 | 228.35 | 00:00:00 | | 2017-01-09 | 599,100 | 228.35 | 229.10 | 226.10 | 226.79 | 00:00:00 | | 2017-01-10 | 1,166,900 | 226.71 | 227.43 | 224.91 | 225.30 | 00:00:00 | | 2017-01-11 | 1,465,400 | 224.29 | 224.30 | 218.56 | 219.76 | 00:00:00 | | 2017-01-12 | 1,514,200 | 219.05 | 219.80 | 213.60 | 217.30 | 00:00:00 | | 2017-01-13 | 991,900 | 217.29 | 217.29 | 213.93 | 214.12 | 00:00:00 | | 2017-01-17 | 842,200 | 214.72 | 217.87 | 214.59 | 217.69 | 00:00:00 | | 2017-01-18 | 1,056,000 | 217.59 | 218.05 | 214.04 | 215.60 | 00:00:00 | | 2017-01-19 | 598,700 | 214.96 | 216.04 | 214.03 | 215.33 | 00:00:00 | | 2017-01-20 | 788,800 | 215.40 | 218.30 | 213.66 | 217.97 | 00:00:00 | | 2017-01-23 | 716,300 | 218.00 | 221.20 | 217.89 | 220.25 | 00:00:00 | | 2017-01-24 | 795,900 | 220.00 | 222.96 | 219.67 | 222.39 | 00:00:00 | | 2017-01-25 | 789,300 | 222.24 | 222.63 | 218.56 | 218.91 | 00:00:00 | | 2017-01-26 | 516,900 | 219.10 | 221.12 | 216.68 | 218.25 | 00:00:00 | | 2017-01-27 | 571,200 | 218.57 | 219.46 | 215.28 | 216.57 | 00:00:00 | | 2017-01-30 | 508,300 | 216.00 | 217.30 | 214.53 | 214.99 | 00:00:00 | | 2017-01-31 | 534,900 | 215.30 | 217.42 | 214.24 | 215.00 | 00:00:00 | | 2017-02-01 | 672,900 | 215.07 | 216.50 | 212.50 | 213.29 | 00:00:00 | | 2017-02-02 | 658,900 | 213.19 | 216.05 | 213.19 | 215.02 | 00:00:00 | | 2017-02-03 | 747,600 | 216.64 | 218.11 | 215.40 | 216.53 | 00:00:00 | | 2017-02-06 | 541,400 | 216.53 | 217.33 | 214.55 | 215.69 | 00:00:00 | | 2017-02-07 | 665,800 | 215.71 | 217.24 | 213.70 | 216.48 | 00:00:00 | | 2017-02-08 | 688,000 | 216.66 | 220.57 | 216.52 | 219.70 | 00:00:00 | | 2017-02-09 | 389,100 | 219.70 | 219.70 | 217.22 | 218.47 | 00:00:00 | | 2017-02-10 | 442,000 | 218.27 | 219.83 | 217.13 | 219.79 | 00:00:00 | | 2017-02-13 | 451,000 | 220.08 | 221.18 | 218.52 | 220.06 | 00:00:00 | | 2017-02-14 | 511,000 | 220.06 | 220.43 | 215.00 | 216.90 | 00:00:00 | | 2017-02-15 | 637,500 | 215.60 | 218.45 | 213.94 | 217.08 | 00:00:00 | | 2017-02-16 | 822,600 | 217.97 | 223.33 | 217.97 | 220.64 | 00:00:00 | | 2017-02-17 | 1,151,400 | 220.99 | 225.80 | 220.00 | 225.76 | 00:00:00 | | 2017-02-21 | 783,500 | 224.70 | 228.10 | 223.03 | 227.73 | 00:00:00 | | 2017-02-22 | 817,100 | 228.10 | 229.71 | 224.84 | 226.24 | 00:00:00 | | 2017-02-23 | 1,142,500 | 229.00 | 231.49 | 222.20 | 227.07 | 00:00:00 | | 2017-02-24 | 755,100 | 227.53 | 229.90 | 225.58 | 228.41 | 00:00:00 | | 2017-02-27 | 487,400 | 228.85 | 228.95 | 227.00 | 228.04 | 00:00:00 | | 2017-02-28 | 1,039,700 | 228.26 | 229.50 | 226.43 | 227.46 | 00:00:00 | | 2017-03-01 | 793,100 | 228.04 | 230.68 | 225.08 | 229.33 | 00:00:00 | | 2017-03-02 | 815,600 | 229.33 | 230.25 | 226.73 | 226.97 | 00:00:00 | | 2017-03-03 | 617,800 | 226.05 | 227.47 | 224.27 | 226.61 | 00:00:00 | | 2017-03-06 | 423,900 | 226.58 | 228.34 | 225.00 | 227.92 | 00:00:00 | | 2017-03-07 | 663,200 | 226.95 | 228.01 | 225.94 | 228.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
