|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 1,009,120 | 209.29 | 209.49 | 205.41 | 206.58 | 00:00:00 | | 2018-09-17 | 996,999 | 206.87 | 208.74 | 205.95 | 208.22 | 00:00:00 | | 2018-09-18 | 700,600 | 208.33 | 209.17 | 205.16 | 205.44 | 00:00:00 | | 2018-09-19 | 864,937 | 205.78 | 205.78 | 203.22 | 204.10 | 00:00:00 | | 2018-09-20 | 659,977 | 204.47 | 205.16 | 203.05 | 205.02 | 00:00:00 | | 2018-09-21 | 1,308,233 | 204.69 | 205.94 | 203.73 | 204.23 | 00:00:00 | | 2018-09-24 | 893,841 | 204.28 | 204.58 | 201.01 | 201.93 | 00:00:00 | | 2018-09-25 | 668,478 | 202.61 | 204.37 | 202.12 | 202.36 | 00:00:00 | | 2018-09-26 | 722,645 | 202.85 | 203.46 | 200.96 | 201.15 | 00:00:00 | | 2018-09-27 | 771,830 | 201.49 | 202.42 | 199.15 | 199.49 | 00:00:00 | | 2018-09-28 | 72,204 | 199.76 | 200.61 | 199.92 | 200.48 | 00:00:00 | | 2018-10-01 | 639,575 | 202.21 | 202.21 | 199.15 | 199.19 | 00:00:00 | | 2018-10-02 | 576,486 | 199.69 | 200.83 | 199.22 | 200.24 | 00:00:00 | | 2018-10-03 | 1,166,079 | 200.59 | 201.31 | 195.64 | 197.69 | 00:00:00 | | 2018-10-04 | 879,249 | 196.41 | 197.90 | 194.79 | 197.76 | 00:00:00 | | 2018-10-05 | 1,307,526 | 198.15 | 199.93 | 197.37 | 199.01 | 00:00:00 | | 2018-10-08 | 986,899 | 199.21 | 202.51 | 199.12 | 201.19 | 00:00:00 | | 2018-10-09 | 849,723 | 201.45 | 201.45 | 199.75 | 200.94 | 00:00:00 | | 2018-10-10 | 675,677 | 200.55 | 202.10 | 198.56 | 198.68 | 00:00:00 | | 2018-10-11 | 1,177,780 | 199.88 | 200.00 | 195.33 | 195.68 | 00:00:00 | | 2018-10-12 | 1,154,222 | 196.20 | 197.42 | 194.53 | 196.85 | 00:00:00 | | 2018-10-15 | 669,053 | 196.34 | 200.24 | 196.31 | 198.27 | 00:00:00 | | 2018-10-16 | 840,651 | 198.46 | 199.78 | 197.72 | 199.11 | 00:00:00 | | 2018-10-17 | 742,587 | 199.09 | 199.50 | 196.71 | 198.13 | 00:00:00 | | 2018-10-18 | 807,306 | 198.10 | 199.68 | 196.83 | 198.14 | 00:00:00 | | 2018-10-19 | 1,182,559 | 198.45 | 200.65 | 196.95 | 199.96 | 00:00:00 | | 2018-10-22 | 819,073 | 200.49 | 202.17 | 196.43 | 196.57 | 00:00:00 | | 2018-10-23 | 888,830 | 196.35 | 199.13 | 194.17 | 198.98 | 00:00:00 | | 2018-10-24 | 1,066,542 | 198.14 | 203.39 | 197.11 | 200.71 | 00:00:00 | | 2018-10-25 | 776,144 | 199.86 | 203.30 | 198.98 | 201.73 | 00:00:00 | | 2018-10-26 | 1,003,269 | 201.98 | 202.77 | 198.52 | 200.82 | 00:00:00 | | 2018-10-29 | 1,333,392 | 202.17 | 206.71 | 201.79 | 206.04 | 00:00:00 | | 2018-10-30 | 1,984,487 | 206.00 | 210.20 | 205.08 | 207.71 | 00:00:00 | | 2018-10-31 | 1,885,943 | 208.20 | 211.50 | 204.73 | 205.47 | 00:00:00 | | 2018-11-01 | 883,790 | 205.83 | 208.99 | 204.83 | 206.11 | 00:00:00 | | 2018-11-02 | 1,797,725 | 206.00 | 206.00 | 197.71 | 199.23 | 00:00:00 | | 2018-11-05 | 1,212,230 | 199.37 | 202.99 | 199.37 | 201.60 | 00:00:00 | | 2018-11-06 | 1,051,749 | 201.92 | 203.44 | 201.78 | 202.80 | 00:00:00 | | 2018-11-07 | 1,120,800 | 203.50 | 204.17 | 201.37 | 203.46 | 00:00:00 | | 2018-11-08 | 845,696 | 202.88 | 205.09 | 202.38 | 205.04 | 00:00:00 | | 2018-11-09 | 839,728 | 205.23 | 207.91 | 205.10 | 206.35 | 00:00:00 | | 2018-11-12 | 775,115 | 206.88 | 210.14 | 206.88 | 207.82 | 00:00:00 | | 2018-11-13 | 664,207 | 207.76 | 208.90 | 206.21 | 208.38 | 00:00:00 | | 2018-11-14 | 807,982 | 208.95 | 211.04 | 208.43 | 209.12 | 00:00:00 | | 2018-11-15 | 901,918 | 208.43 | 209.26 | 206.96 | 207.35 | 00:00:00 | | 2018-11-16 | 469,456 | 207.15 | 210.78 | 206.62 | 210.51 | 00:00:00 | | 2018-11-19 | 731,167 | 211.70 | 213.10 | 209.97 | 212.06 | 00:00:00 | | 2018-11-20 | 892,947 | 212.85 | 214.99 | 210.39 | 211.23 | 00:00:00 | | 2018-11-21 | 677,734 | 210.34 | 211.66 | 208.68 | 208.70 | 00:00:00 | | 2018-11-23 | 336,613 | 208.90 | 208.90 | 207.00 | 207.66 | 00:00:00 | | 2018-11-26 | 802,534 | 208.17 | 208.40 | 206.28 | 206.66 | 00:00:00 | | 2018-11-27 | 670,987 | 207.06 | 208.85 | 205.51 | 208.61 | 00:00:00 | | 2018-11-28 | 657,645 | 208.33 | 211.10 | 207.96 | 210.37 | 00:00:00 | | 2018-11-29 | 865,138 | 210.36 | 213.13 | 208.72 | 211.86 | 00:00:00 | | 2018-11-30 | 1,703,867 | 212.81 | 213.29 | 210.63 | 213.26 | 00:00:00 | | 2018-12-03 | 1,355,922 | 213.25 | 214.39 | 210.92 | 212.42 | 00:00:00 | | 2018-12-04 | 1,086,190 | 212.55 | 216.10 | 211.05 | 211.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
