|
 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 | | 2017-03-07 | 663,200 | 226.95 | 228.01 | 225.94 | 228.01 | 00:00:00 | | 2017-03-08 | 861,300 | 227.17 | 227.17 | 223.56 | 223.82 | 00:00:00 | | 2017-03-09 | 675,900 | 224.00 | 225.40 | 221.66 | 222.34 | 00:00:00 | | 2017-03-10 | 767,100 | 222.34 | 224.77 | 218.60 | 220.07 | 00:00:00 | | 2017-03-13 | 887,000 | 218.53 | 219.41 | 215.64 | 217.26 | 00:00:00 | | 2017-03-14 | 667,900 | 217.00 | 219.85 | 215.93 | 219.35 | 00:00:00 | | 2017-03-15 | 742,700 | 219.28 | 223.69 | 218.71 | 223.13 | 00:00:00 | | 2017-03-16 | 798,000 | 222.86 | 223.44 | 219.74 | 220.54 | 00:00:00 | | 2017-03-17 | 1,450,000 | 221.37 | 225.63 | 221.05 | 222.49 | 00:00:00 | | 2017-03-20 | 708,700 | 222.71 | 224.06 | 220.65 | 223.64 | 00:00:00 | | 2017-03-21 | 955,000 | 223.77 | 225.50 | 222.76 | 224.28 | 00:00:00 | | 2017-03-22 | 758,500 | 224.38 | 226.31 | 222.38 | 225.77 | 00:00:00 | | 2017-03-23 | 843,000 | 224.82 | 227.74 | 224.44 | 225.92 | 00:00:00 | | 2017-03-24 | 635,600 | 226.10 | 227.18 | 222.82 | 222.91 | 00:00:00 | | 2017-03-27 | 575,100 | 221.69 | 224.90 | 220.50 | 220.91 | 00:00:00 | | 2017-03-28 | 760,100 | 220.88 | 222.33 | 218.86 | 222.16 | 00:00:00 | | 2017-03-29 | 703,500 | 221.55 | 221.86 | 217.71 | 219.95 | 00:00:00 | | 2017-03-30 | 923,700 | 219.08 | 220.80 | 217.19 | 219.40 | 00:00:00 | | 2017-03-31 | 1,004,500 | 219.49 | 221.39 | 218.07 | 218.91 | 00:00:00 | | 2017-04-03 | 856,400 | 219.00 | 220.19 | 216.06 | 219.31 | 00:00:00 | | 2017-04-04 | 745,100 | 219.26 | 221.80 | 217.95 | 220.31 | 00:00:00 | | 2017-04-05 | 667,100 | 220.01 | 223.47 | 219.84 | 222.29 | 00:00:00 | | 2017-04-06 | 550,400 | 221.83 | 223.61 | 221.37 | 222.64 | 00:00:00 | | 2017-04-07 | 435,000 | 223.06 | 224.17 | 222.61 | 223.60 | 00:00:00 | | 2017-04-10 | 518,900 | 223.61 | 226.01 | 223.15 | 225.84 | 00:00:00 | | 2017-04-11 | 496,200 | 225.99 | 227.21 | 225.64 | 226.37 | 00:00:00 | | 2017-04-12 | 637,700 | 225.46 | 226.81 | 223.41 | 224.30 | 00:00:00 | | 2017-04-13 | 440,200 | 223.51 | 226.30 | 223.48 | 225.97 | 00:00:00 | | 2017-04-17 | 689,000 | 226.96 | 231.22 | 225.77 | 231.19 | 00:00:00 | | 2017-04-18 | 604,300 | 230.08 | 232.21 | 228.31 | 231.18 | 00:00:00 | | 2017-04-19 | 453,300 | 231.68 | 231.68 | 229.37 | 229.99 | 00:00:00 | | 2017-04-20 | 752,400 | 230.24 | 230.40 | 228.18 | 229.40 | 00:00:00 | | 2017-04-21 | 549,300 | 229.28 | 230.23 | 228.33 | 228.37 | 00:00:00 | | 2017-04-24 | 966,900 | 228.93 | 229.03 | 222.57 | 226.47 | 00:00:00 | | 2017-04-25 | 519,100 | 226.47 | 226.75 | 224.70 | 225.54 | 00:00:00 | | 2017-04-26 | 729,800 | 225.62 | 225.62 | 223.30 | 223.93 | 00:00:00 | | 2017-04-27 | 2,270,600 | 223.93 | 223.93 | 211.02 | 213.00 | 00:00:00 | | 2017-04-28 | 1,421,300 | 211.91 | 212.97 | 208.46 | 209.38 | 00:00:00 | | 2017-05-01 | 1,151,400 | 210.33 | 211.53 | 205.01 | 207.23 | 00:00:00 | | 2017-05-02 | 1,035,000 | 207.01 | 210.41 | 206.18 | 207.27 | 00:00:00 | | 2017-05-03 | 997,500 | 208.08 | 208.54 | 203.60 | 205.53 | 00:00:00 | | 2017-05-04 | 1,230,000 | 205.15 | 208.08 | 201.97 | 207.63 | 00:00:00 | | 2017-05-05 | 855,800 | 207.79 | 210.00 | 206.30 | 208.25 | 00:00:00 | | 2017-05-08 | 1,009,100 | 208.55 | 208.77 | 206.96 | 208.45 | 00:00:00 | | 2017-05-09 | 803,400 | 207.95 | 208.30 | 206.77 | 208.07 | 00:00:00 | | 2017-05-10 | 683,600 | 207.88 | 211.68 | 207.75 | 208.92 | 00:00:00 | | 2017-05-11 | 910,100 | 208.07 | 209.30 | 207.19 | 208.47 | 00:00:00 | | 2017-05-12 | 760,800 | 208.17 | 209.36 | 207.38 | 208.64 | 00:00:00 | | 2017-05-15 | 834,126 | 208.37 | 210.06 | 208.31 | 209.73 | 00:00:00 | | 2017-05-16 | 999,237 | 209.68 | 210.03 | 207.15 | 208.14 | 00:00:00 | | 2017-05-17 | 1,658,439 | 207.37 | 214.18 | 207.37 | 212.95 | 00:00:00 | | 2017-05-18 | 1,651,878 | 213.37 | 216.16 | 212.38 | 216.12 | 00:00:00 | | 2017-05-19 | 2,114,323 | 215.64 | 216.19 | 213.80 | 214.48 | 00:00:00 | | 2017-05-22 | 938,054 | 214.72 | 216.73 | 213.96 | 215.60 | 00:00:00 | | 2017-05-23 | 714,852 | 215.82 | 217.84 | 215.11 | 217.20 | 00:00:00 | | 2017-05-24 | 773,577 | 217.00 | 218.99 | 216.60 | 217.57 | 00:00:00 | | 2017-05-25 | 1,018,483 | 217.76 | 218.33 | 216.30 | 217.09 | 00:00:00 | | 2017-05-26 | 976,153 | 217.83 | 217.98 | 215.92 | 216.39 | 00:00:00 | | 2017-05-30 | 711,444 | 216.44 | 216.82 | 214.00 | 214.35 | 00:00:00 | | 2017-05-31 | 1,958,806 | 214.56 | 215.79 | 214.18 | 215.35 | 00:00:00 | | 2017-06-01 | 1,249,920 | 215.21 | 215.30 | 210.30 | 212.27 | 00:00:00 | | 2017-06-02 | 1,063,830 | 213.00 | 214.32 | 212.44 | 213.92 | 00:00:00 | | 2017-06-05 | 918,924 | 213.71 | 213.82 | 210.85 | 211.35 | 00:00:00 | | 2017-06-06 | 1,353,074 | 211.35 | 211.35 | 207.65 | 207.90 | 00:00:00 | | 2017-06-07 | 1,303,176 | 207.85 | 209.87 | 207.69 | 209.87 | 00:00:00 | | 2017-06-08 | 1,856,074 | 210.00 | 211.72 | 206.74 | 210.91 | 00:00:00 | | 2017-06-09 | 1,275,954 | 209.60 | 210.89 | 206.95 | 207.56 | 00:00:00 | | 2017-06-12 | 1,481,370 | 205.67 | 208.35 | 204.84 | 207.04 | 00:00:00 | | 2017-06-13 | 1,431,658 | 206.86 | 208.43 | 206.23 | 208.40 | 00:00:00 | | 2017-06-14 | 1,104,447 | 208.05 | 210.94 | 207.55 | 209.88 | 00:00:00 | | 2017-06-15 | 855,050 | 209.42 | 212.75 | 209.00 | 212.68 | 00:00:00 | | 2017-06-16 | 941,522 | 213.00 | 214.11 | 211.33 | 213.66 | 00:00:00 | | 2017-06-19 | 724,630 | 214.21 | 214.21 | 210.76 | 211.78 | 00:00:00 | | 2017-06-20 | 936,203 | 211.54 | 212.00 | 207.11 | 211.75 | 00:00:00 | | 2017-06-21 | 580,012 | 212.12 | 213.41 | 211.49 | 212.30 | 00:00:00 | | 2017-06-22 | 631,901 | 211.81 | 212.15 | 209.87 | 211.18 | 00:00:00 | | 2017-06-23 | 692,950 | 211.23 | 214.96 | 211.23 | 213.11 | 00:00:00 | | 2017-06-26 | 573,883 | 214.21 | 215.62 | 211.98 | 212.49 | 00:00:00 | | 2017-06-27 | 777,294 | 211.99 | 212.92 | 209.60 | 210.27 | 00:00:00 | | 2017-06-28 | 627,351 | 210.78 | 211.46 | 209.36 | 209.44 | 00:00:00 | | 2017-06-29 | 648,677 | 208.63 | 209.37 | 206.90 | 207.57 | 00:00:00 | | 2017-06-30 | 613,120 | 208.71 | 210.00 | 207.53 | 208.53 | 00:00:00 | | 2017-07-03 | 562,898 | 209.93 | 213.54 | 208.43 | 212.73 | 00:00:00 | | 2017-07-05 | 756,087 | 212.23 | 212.26 | 208.01 | 208.06 | 00:00:00 | | 2017-07-06 | 1,027,448 | 207.01 | 207.95 | 203.89 | 205.36 | 00:00:00 | | 2017-07-07 | 486,307 | 205.75 | 207.70 | 205.19 | 207.03 | 00:00:00 | | 2017-07-10 | 700,094 | 207.03 | 207.19 | 203.15 | 203.37 | 00:00:00 | | 2017-07-11 | 668,973 | 203.97 | 204.43 | 202.51 | 203.26 | 00:00:00 | | 2017-07-12 | 646,928 | 204.59 | 206.86 | 203.97 | 206.41 | 00:00:00 | | 2017-07-13 | 719,329 | 206.40 | 207.49 | 204.73 | 204.82 | 00:00:00 | | 2017-07-14 | 555,297 | 206.18 | 208.46 | 206.14 | 207.68 | 00:00:00 | | 2017-07-17 | 586,851 | 207.76 | 209.74 | 206.96 | 207.59 | 00:00:00 | | 2017-07-18 | 898,148 | 207.32 | 209.11 | 205.35 | 207.21 | 00:00:00 | | 2017-07-19 | 887,515 | 207.46 | 208.43 | 207.06 | 207.77 | 00:00:00 | | 2017-07-20 | 692,956 | 207.64 | 208.78 | 206.18 | 207.53 | 00:00:00 | | 2017-07-21 | 426,891 | 207.28 | 209.15 | 207.20 | 208.94 | 00:00:00 | | 2017-07-24 | 625,674 | 208.92 | 209.26 | 207.22 | 209.00 | 00:00:00 | | 2017-07-25 | 848,414 | 209.25 | 209.25 | 206.02 | 207.72 | 00:00:00 | | 2017-07-26 | 957,761 | 207.61 | 211.26 | 207.13 | 210.06 | 00:00:00 | | 2017-07-27 | 3,802,951 | 198.04 | 202.00 | 192.15 | 198.28 | 00:00:00 | | 2017-07-28 | 1,482,247 | 198.45 | 203.46 | 197.70 | 202.84 | 00:00:00 | | 2017-07-31 | 1,367,689 | 203.08 | 206.22 | 201.73 | 205.57 | 00:00:00 | | 2017-08-01 | 708,520 | 206.10 | 206.60 | 202.38 | 202.83 | 00:00:00 | | 2017-08-02 | 933,837 | 202.30 | 204.28 | 201.02 | 202.22 | 00:00:00 | | 2017-08-03 | 869,982 | 201.02 | 202.96 | 198.19 | 200.34 | 00:00:00 | | 2017-08-04 | 672,190 | 200.33 | 201.98 | 199.63 | 201.49 | 00:00:00 | | 2017-08-07 | 529,169 | 201.51 | 201.89 | 200.19 | 201.08 | 00:00:00 | | 2017-08-08 | 717,391 | 200.73 | 201.50 | 198.38 | 200.68 | 00:00:00 | | 2017-08-09 | 639,552 | 200.49 | 201.87 | 199.77 | 200.88 | 00:00:00 | | 2017-08-10 | 568,748 | 200.48 | 201.45 | 199.20 | 200.65 | 00:00:00 | | 2017-08-11 | 630,343 | 200.80 | 200.80 | 197.48 | 198.63 | 00:00:00 | | 2017-08-14 | 786,262 | 200.01 | 200.87 | 199.45 | 200.54 | 00:00:00 | | 2017-08-15 | 647,744 | 200.33 | 201.73 | 199.30 | 201.58 | 00:00:00 | | 2017-08-16 | 873,364 | 202.00 | 202.62 | 198.80 | 199.01 | 00:00:00 | | 2017-08-17 | 615,020 | 198.92 | 200.10 | 197.73 | 197.73 | 00:00:00 | | 2017-08-18 | 779,247 | 196.91 | 197.73 | 194.50 | 196.29 | 00:00:00 | | 2017-08-21 | 993,001 | 197.01 | 201.14 | 196.56 | 200.37 | 00:00:00 | | 2017-08-22 | 795,759 | 200.58 | 201.98 | 199.47 | 201.59 | 00:00:00 | | 2017-08-23 | 964,398 | 201.45 | 206.53 | 201.24 | 205.42 | 00:00:00 | | 2017-08-24 | 725,703 | 205.40 | 206.78 | 204.35 | 204.67 | 00:00:00 | | 2017-08-25 | 557,474 | 204.66 | 205.40 | 203.00 | 203.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
