|
 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 | | 2018-03-26 | 699,966 | 194.28 | 196.94 | 193.52 | 196.61 | 00:00:00 | | 2018-03-27 | 920,853 | 197.00 | 199.83 | 194.26 | 198.10 | 00:00:00 | | 2018-03-28 | 1,249,467 | 198.66 | 203.82 | 198.02 | 202.12 | 00:00:00 | | 2018-03-29 | 986,751 | 202.09 | 202.90 | 199.26 | 200.39 | 00:00:00 | | 2018-04-02 | 762,675 | 201.05 | 201.89 | 198.02 | 199.41 | 00:00:00 | | 2018-04-03 | 694,567 | 199.42 | 201.67 | 197.28 | 200.62 | 00:00:00 | | 2018-04-04 | 896,387 | 200.35 | 204.75 | 199.69 | 204.04 | 00:00:00 | | 2018-04-05 | 863,313 | 203.59 | 203.59 | 199.38 | 201.36 | 00:00:00 | | 2018-04-06 | 724,186 | 201.60 | 202.84 | 198.81 | 199.28 | 00:00:00 | | 2018-04-09 | 806,479 | 199.60 | 201.60 | 198.79 | 199.82 | 00:00:00 | | 2018-04-10 | 764,608 | 199.95 | 202.20 | 199.61 | 200.45 | 00:00:00 | | 2018-04-11 | 581,904 | 199.90 | 201.57 | 198.50 | 198.68 | 00:00:00 | | 2018-04-12 | 718,174 | 198.69 | 198.87 | 195.39 | 196.31 | 00:00:00 | | 2018-04-13 | 654,677 | 196.74 | 197.33 | 195.39 | 197.28 | 00:00:00 | | 2018-04-16 | 755,597 | 198.25 | 198.80 | 196.35 | 197.09 | 00:00:00 | | 2018-04-17 | 778,270 | 198.00 | 199.57 | 196.86 | 198.57 | 00:00:00 | | 2018-04-18 | 596,698 | 199.17 | 199.38 | 197.60 | 197.92 | 00:00:00 | | 2018-04-19 | 734,458 | 197.36 | 197.50 | 192.26 | 193.79 | 00:00:00 | | 2018-04-20 | 970,248 | 194.43 | 194.79 | 192.21 | 192.75 | 00:00:00 | | 2018-04-23 | 786,721 | 193.34 | 193.41 | 192.02 | 192.89 | 00:00:00 | | 2018-04-24 | 998,415 | 192.43 | 194.53 | 192.05 | 193.76 | 00:00:00 | | 2018-04-25 | 748,607 | 193.39 | 195.11 | 192.19 | 193.71 | 00:00:00 | | 2018-04-26 | 1,829,328 | 196.50 | 203.12 | 195.66 | 199.82 | 00:00:00 | | 2018-04-27 | 747,998 | 199.25 | 203.24 | 198.38 | 202.45 | 00:00:00 | | 2018-04-30 | 873,745 | 203.35 | 203.98 | 201.57 | 201.78 | 00:00:00 | | 2018-05-01 | 1,253,185 | 201.84 | 205.65 | 200.68 | 204.50 | 00:00:00 | | 2018-05-02 | 858,526 | 203.27 | 206.00 | 201.11 | 204.69 | 00:00:00 | | 2018-05-03 | 1,156,543 | 205.18 | 207.25 | 203.90 | 205.91 | 00:00:00 | | 2018-05-04 | 495,114 | 205.58 | 208.07 | 205.08 | 207.39 | 00:00:00 | | 2018-05-07 | 851,002 | 207.34 | 210.24 | 206.09 | 209.98 | 00:00:00 | | 2018-05-08 | 1,118,036 | 210.00 | 210.84 | 209.17 | 210.03 | 00:00:00 | | 2018-05-09 | 549,757 | 210.48 | 211.58 | 209.20 | 211.54 | 00:00:00 | | 2018-05-10 | 653,919 | 212.39 | 213.92 | 211.50 | 211.85 | 00:00:00 | | 2018-05-11 | 698,152 | 212.68 | 213.15 | 211.27 | 211.60 | 00:00:00 | | 2018-05-14 | 658,746 | 211.47 | 212.69 | 208.01 | 209.44 | 00:00:00 | | 2018-05-15 | 957,343 | 207.80 | 208.86 | 205.31 | 205.91 | 00:00:00 | | 2018-05-16 | 598,768 | 206.96 | 207.47 | 204.74 | 205.60 | 00:00:00 | | 2018-05-17 | 597,650 | 204.62 | 205.60 | 203.31 | 203.84 | 00:00:00 | | 2018-05-18 | 784,145 | 204.10 | 205.02 | 201.84 | 203.59 | 00:00:00 | | 2018-05-21 | 563,186 | 204.10 | 205.87 | 202.38 | 204.90 | 00:00:00 | | 2018-05-22 | 616,106 | 204.75 | 205.26 | 203.38 | 204.11 | 00:00:00 | | 2018-05-23 | 571,732 | 204.87 | 207.81 | 204.80 | 206.67 | 00:00:00 | | 2018-05-24 | 563,856 | 206.94 | 207.79 | 205.97 | 207.14 | 00:00:00 | | 2018-05-25 | 439,672 | 208.12 | 209.32 | 207.24 | 208.49 | 00:00:00 | | 2018-05-29 | 883,174 | 208.47 | 209.94 | 207.46 | 209.85 | 00:00:00 | | 2018-05-30 | 506,757 | 209.62 | 212.87 | 209.07 | 212.23 | 00:00:00 | | 2018-05-31 | 1,553,159 | 211.01 | 212.68 | 209.86 | 211.84 | 00:00:00 | | 2018-06-01 | 560,175 | 211.95 | 212.11 | 210.00 | 211.62 | 00:00:00 | | 2018-06-04 | 582,001 | 212.50 | 214.05 | 211.33 | 214.05 | 00:00:00 | | 2018-06-05 | 810,652 | 214.31 | 215.40 | 212.72 | 212.88 | 00:00:00 | | 2018-06-06 | 695,748 | 212.56 | 214.55 | 212.03 | 213.60 | 00:00:00 | | 2018-06-07 | 834,255 | 214.21 | 215.54 | 213.10 | 215.14 | 00:00:00 | | 2018-06-08 | 769,691 | 215.38 | 216.76 | 214.32 | 216.55 | 00:00:00 | | 2018-06-11 | 767,723 | 216.61 | 217.34 | 215.44 | 216.64 | 00:00:00 | | 2018-06-12 | 813,345 | 214.50 | 216.65 | 213.77 | 215.92 | 00:00:00 | | 2018-06-13 | 701,648 | 216.63 | 217.49 | 212.09 | 212.32 | 00:00:00 | | 2018-06-14 | 634,650 | 212.51 | 215.60 | 212.51 | 214.46 | 00:00:00 | | 2018-06-15 | 1,313,894 | 215.05 | 216.75 | 213.75 | 214.02 | 00:00:00 | | 2018-06-18 | 627,292 | 213.92 | 215.62 | 212.80 | 214.68 | 00:00:00 | | 2018-06-19 | 1,145,422 | 213.48 | 218.35 | 213.42 | 217.07 | 00:00:00 | | 2018-06-20 | 757,359 | 217.14 | 219.10 | 216.49 | 218.53 | 00:00:00 | | 2018-06-21 | 1,002,048 | 218.27 | 222.03 | 217.93 | 221.84 | 00:00:00 | | 2018-06-22 | 1,199,807 | 221.80 | 226.25 | 221.20 | 225.96 | 00:00:00 | | 2018-06-25 | 1,137,692 | 225.35 | 226.25 | 223.42 | 225.65 | 00:00:00 | | 2018-06-26 | 1,732,185 | 225.83 | 229.72 | 224.54 | 229.00 | 00:00:00 | | 2018-06-27 | 1,251,468 | 228.99 | 230.09 | 226.83 | 227.20 | 00:00:00 | | 2018-06-28 | 817,705 | 226.79 | 229.62 | 226.79 | 228.93 | 00:00:00 | | 2018-06-29 | 1,237,772 | 228.06 | 229.47 | 225.95 | 226.86 | 00:00:00 | | 2018-07-02 | 710,679 | 226.86 | 228.69 | 223.68 | 226.34 | 00:00:00 | | 2018-07-03 | 578,023 | 226.58 | 230.94 | 225.30 | 229.44 | 00:00:00 | | 2018-07-05 | 717,470 | 229.43 | 232.93 | 228.87 | 232.71 | 00:00:00 | | 2018-07-06 | 963,161 | 233.15 | 234.90 | 231.29 | 232.21 | 00:00:00 | | 2018-07-09 | 1,002,146 | 232.39 | 232.39 | 226.86 | 229.64 | 00:00:00 | | 2018-07-10 | 882,175 | 230.33 | 232.30 | 228.96 | 230.71 | 00:00:00 | | 2018-07-11 | 818,304 | 230.16 | 231.42 | 229.12 | 229.57 | 00:00:00 | | 2018-07-12 | 757,300 | 230.26 | 230.51 | 228.95 | 229.52 | 00:00:00 | | 2018-07-13 | 500,573 | 229.94 | 230.73 | 227.68 | 228.08 | 00:00:00 | | 2018-07-16 | 842,685 | 226.00 | 226.73 | 223.51 | 225.54 | 00:00:00 | | 2018-07-17 | 1,525,225 | 226.14 | 226.46 | 219.43 | 219.72 | 00:00:00 | | 2018-07-18 | 972,942 | 219.56 | 220.68 | 217.78 | 219.14 | 00:00:00 | | 2018-07-19 | 953,140 | 219.14 | 223.39 | 218.99 | 222.46 | 00:00:00 | | 2018-07-20 | 594,849 | 222.46 | 222.46 | 220.23 | 222.12 | 00:00:00 | | 2018-07-23 | 561,839 | 221.66 | 222.35 | 219.96 | 220.62 | 00:00:00 | | 2018-07-24 | 890,514 | 220.36 | 221.24 | 218.81 | 219.34 | 00:00:00 | | 2018-07-25 | 1,086,497 | 219.97 | 220.42 | 218.82 | 219.67 | 00:00:00 | | 2018-07-26 | 853,368 | 220.76 | 221.62 | 218.54 | 219.08 | 00:00:00 | | 2018-07-27 | 1,127,451 | 219.97 | 219.97 | 214.49 | 215.36 | 00:00:00 | | 2018-07-30 | 1,116,310 | 216.28 | 216.89 | 214.10 | 214.50 | 00:00:00 | | 2018-07-31 | 2,450,317 | 215.31 | 218.05 | 214.80 | 217.83 | 00:00:00 | | 2018-08-01 | 2,014,239 | 211.01 | 217.91 | 210.38 | 217.48 | 00:00:00 | | 2018-08-02 | 2,054,968 | 201.05 | 212.10 | 201.05 | 210.21 | 00:00:00 | | 2018-08-03 | 1,604,844 | 210.80 | 215.50 | 210.74 | 213.98 | 00:00:00 | | 2018-08-06 | 790,110 | 213.98 | 216.54 | 213.48 | 215.82 | 00:00:00 | | 2018-08-07 | 680,836 | 215.84 | 217.44 | 214.85 | 216.85 | 00:00:00 | | 2018-08-08 | 857,189 | 216.92 | 218.86 | 216.04 | 217.22 | 00:00:00 | | 2018-08-09 | 674,992 | 217.51 | 218.17 | 215.16 | 215.79 | 00:00:00 | | 2018-08-10 | 526,742 | 215.19 | 217.23 | 214.23 | 214.73 | 00:00:00 | | 2018-08-13 | 499,323 | 214.73 | 216.51 | 214.20 | 215.20 | 00:00:00 | | 2018-08-14 | 670,500 | 214.92 | 216.57 | 214.55 | 215.93 | 00:00:00 | | 2018-08-15 | 831,868 | 216.36 | 219.48 | 215.66 | 219.21 | 00:00:00 | | 2018-08-16 | 710,036 | 219.13 | 221.56 | 218.77 | 220.87 | 00:00:00 | | 2018-08-17 | 1,388,060 | 221.55 | 223.83 | 220.95 | 223.57 | 00:00:00 | | 2018-08-20 | 695,134 | 223.47 | 225.29 | 222.03 | 222.48 | 00:00:00 | | 2018-08-21 | 635,839 | 222.33 | 222.71 | 220.74 | 220.86 | 00:00:00 | | 2018-08-22 | 1,547,074 | 215.52 | 216.82 | 209.97 | 211.04 | 00:00:00 | | 2018-08-23 | 657,163 | 211.00 | 211.95 | 210.71 | 211.67 | 00:00:00 | | 2018-08-24 | 451,755 | 211.67 | 214.08 | 211.50 | 213.30 | 00:00:00 | | 2018-08-27 | 769,938 | 213.92 | 214.64 | 210.87 | 212.99 | 00:00:00 | | 2018-08-28 | 712,711 | 213.02 | 214.71 | 211.43 | 214.66 | 00:00:00 | | 2018-08-29 | 672,982 | 214.79 | 214.83 | 212.48 | 212.68 | 00:00:00 | | 2018-08-30 | 884,866 | 212.80 | 213.11 | 210.99 | 211.65 | 00:00:00 | | 2018-08-31 | 973,045 | 212.00 | 213.52 | 211.41 | 212.58 | 00:00:00 | | 2018-09-04 | 1,090,466 | 212.91 | 214.12 | 212.41 | 213.10 | 00:00:00 | | 2018-09-05 | 805,028 | 212.64 | 215.96 | 211.62 | 215.70 | 00:00:00 | | 2018-09-06 | 715,541 | 216.01 | 216.94 | 214.71 | 214.75 | 00:00:00 | | 2018-09-07 | 972,646 | 213.51 | 213.70 | 208.83 | 209.11 | 00:00:00 | | 2018-09-10 | 867,699 | 210.72 | 212.48 | 210.38 | 211.71 | 00:00:00 | | 2018-09-11 | 698,973 | 208.92 | 210.63 | 208.18 | 208.34 | 00:00:00 | | 2018-09-12 | 759,409 | 208.24 | 210.91 | 207.19 | 209.77 | 00:00:00 | | 2018-09-13 | 843,784 | 210.50 | 211.21 | 209.45 | 209.92 | 00:00:00 | | 2018-09-14 | 1,009,120 | 209.29 | 209.49 | 205.41 | 206.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
