|
 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 | | 2002-05-28 | 190,300 | 35.49 | 35.88 | 35.39 | 35.86 | 00:00:00 | | 2002-05-29 | 239,500 | 35.95 | 36.60 | 35.75 | 36.60 | 00:00:00 | | 2002-05-30 | 131,800 | 36.60 | 36.78 | 36.24 | 36.69 | 00:00:00 | | 2002-05-31 | 107,500 | 36.69 | 36.81 | 36.66 | 36.74 | 00:00:00 | | 2002-06-03 | 190,400 | 36.64 | 36.99 | 36.58 | 36.72 | 00:00:00 | | 2002-06-04 | 402,100 | 36.95 | 36.99 | 36.72 | 36.74 | 00:00:00 | | 2002-06-05 | 158,600 | 36.75 | 36.88 | 36.52 | 36.71 | 00:00:00 | | 2002-06-06 | 232,800 | 36.64 | 36.64 | 35.73 | 36.24 | 00:00:00 | | 2002-06-07 | 581,000 | 35.80 | 35.98 | 35.60 | 35.98 | 00:00:00 | | 2002-06-10 | 246,800 | 35.88 | 36.15 | 35.80 | 35.88 | 00:00:00 | | 2002-06-11 | 175,600 | 35.73 | 36.65 | 35.73 | 36.53 | 00:00:00 | | 2002-06-12 | 161,800 | 35.83 | 36.30 | 35.72 | 35.83 | 00:00:00 | | 2002-06-13 | 210,600 | 35.89 | 35.95 | 35.71 | 35.84 | 00:00:00 | | 2002-06-14 | 91,600 | 35.80 | 35.93 | 35.61 | 35.80 | 00:00:00 | | 2002-06-17 | 169,600 | 35.90 | 35.98 | 35.62 | 35.98 | 00:00:00 | | 2002-06-18 | 224,200 | 35.98 | 36.05 | 35.90 | 36.01 | 00:00:00 | | 2002-06-19 | 172,800 | 35.95 | 36.11 | 35.73 | 36.09 | 00:00:00 | | 2002-06-20 | 123,700 | 36.00 | 36.25 | 35.95 | 36.25 | 00:00:00 | | 2002-06-21 | 176,700 | 36.35 | 36.81 | 36.35 | 36.75 | 00:00:00 | | 2002-06-24 | 195,300 | 36.60 | 37.00 | 36.08 | 36.20 | 00:00:00 | | 2002-06-25 | 655,500 | 36.45 | 36.78 | 36.40 | 36.50 | 00:00:00 | | 2002-06-26 | 348,200 | 36.50 | 36.70 | 35.80 | 36.60 | 00:00:00 | | 2002-06-27 | 187,900 | 36.60 | 36.72 | 36.26 | 36.63 | 00:00:00 | | 2002-06-28 | 520,400 | 36.85 | 37.50 | 36.60 | 37.10 | 00:00:00 | | 2002-07-01 | 188,100 | 37.00 | 37.00 | 36.49 | 36.95 | 00:00:00 | | 2002-07-02 | 162,800 | 37.00 | 37.00 | 36.50 | 36.52 | 00:00:00 | | 2002-07-03 | 221,200 | 36.42 | 36.57 | 36.09 | 36.38 | 00:00:00 | | 2002-07-05 | 100,600 | 36.50 | 36.77 | 36.14 | 36.48 | 00:00:00 | | 2002-07-08 | 374,100 | 36.58 | 36.63 | 36.09 | 36.29 | 00:00:00 | | 2002-07-09 | 410,900 | 36.41 | 36.41 | 35.90 | 35.98 | 00:00:00 | | 2002-07-10 | 254,300 | 36.00 | 36.10 | 35.55 | 35.65 | 00:00:00 | | 2002-07-11 | 309,900 | 35.55 | 35.79 | 34.72 | 34.97 | 00:00:00 | | 2002-07-12 | 190,500 | 34.97 | 35.50 | 34.77 | 34.85 | 00:00:00 | | 2002-07-15 | 528,500 | 34.75 | 34.85 | 33.80 | 34.49 | 00:00:00 | | 2002-07-16 | 479,100 | 34.49 | 35.43 | 34.47 | 34.68 | 00:00:00 | | 2002-07-17 | 201,700 | 34.80 | 35.09 | 34.30 | 34.70 | 00:00:00 | | 2002-07-18 | 303,300 | 34.80 | 34.80 | 33.30 | 33.41 | 00:00:00 | | 2002-07-19 | 264,200 | 33.31 | 33.91 | 33.09 | 33.59 | 00:00:00 | | 2002-07-22 | 371,100 | 33.84 | 34.20 | 32.00 | 33.00 | 00:00:00 | | 2002-07-23 | 270,800 | 32.85 | 33.48 | 32.35 | 32.44 | 00:00:00 | | 2002-07-24 | 442,100 | 32.30 | 33.55 | 31.87 | 32.83 | 00:00:00 | | 2002-07-25 | 377,900 | 32.83 | 34.24 | 32.45 | 33.81 | 00:00:00 | | 2002-07-26 | 382,500 | 34.00 | 35.25 | 34.00 | 34.81 | 00:00:00 | | 2002-07-29 | 226,900 | 35.00 | 36.87 | 35.00 | 36.77 | 00:00:00 | | 2002-07-30 | 407,500 | 36.85 | 37.59 | 36.58 | 37.29 | 00:00:00 | | 2002-07-31 | 303,300 | 37.04 | 37.75 | 36.38 | 37.75 | 00:00:00 | | 2002-08-01 | 242,200 | 37.90 | 37.90 | 37.03 | 37.41 | 00:00:00 | | 2002-08-02 | 134,000 | 37.25 | 37.40 | 36.23 | 36.23 | 00:00:00 | | 2002-08-05 | 77,300 | 36.33 | 36.47 | 36.00 | 36.31 | 00:00:00 | | 2002-08-06 | 398,600 | 36.31 | 36.38 | 35.58 | 35.64 | 00:00:00 | | 2002-08-07 | 543,300 | 35.65 | 35.80 | 35.46 | 35.48 | 00:00:00 | | 2002-08-08 | 325,700 | 35.63 | 35.70 | 34.95 | 34.95 | 00:00:00 | | 2002-08-09 | 2,698,000 | 32.00 | 32.20 | 29.00 | 31.88 | 00:00:00 | | 2002-08-12 | 356,200 | 31.63 | 31.90 | 31.21 | 31.90 | 00:00:00 | | 2002-08-13 | 274,900 | 31.65 | 31.88 | 31.20 | 31.30 | 00:00:00 | | 2002-08-14 | 205,000 | 31.31 | 31.70 | 31.15 | 31.70 | 00:00:00 | | 2002-08-15 | 214,000 | 31.85 | 31.94 | 31.44 | 31.45 | 00:00:00 | | 2002-08-16 | 523,200 | 31.25 | 32.03 | 31.25 | 31.99 | 00:00:00 | | 2002-08-19 | 199,500 | 32.00 | 32.05 | 31.60 | 31.60 | 00:00:00 | | 2002-08-20 | 147,100 | 31.61 | 31.75 | 31.31 | 31.55 | 00:00:00 | | 2002-08-21 | 493,500 | 31.52 | 32.04 | 31.50 | 31.95 | 00:00:00 | | 2002-08-22 | 423,700 | 31.95 | 32.00 | 31.45 | 31.45 | 00:00:00 | | 2002-08-23 | 391,900 | 31.46 | 32.20 | 31.46 | 31.90 | 00:00:00 | | 2002-08-26 | 236,300 | 31.75 | 32.10 | 31.75 | 32.05 | 00:00:00 | | 2002-08-27 | 306,700 | 32.20 | 32.20 | 31.60 | 32.08 | 00:00:00 | | 2002-08-28 | 395,500 | 31.83 | 32.48 | 31.83 | 32.05 | 00:00:00 | | 2002-08-29 | 279,900 | 32.04 | 32.24 | 31.93 | 32.06 | 00:00:00 | | 2002-08-30 | 484,300 | 32.06 | 32.50 | 31.90 | 31.90 | 00:00:00 | | 2002-09-03 | 624,200 | 31.90 | 32.40 | 31.85 | 31.85 | 00:00:00 | | 2002-09-04 | 552,600 | 32.00 | 32.50 | 31.90 | 32.25 | 00:00:00 | | 2002-09-05 | 272,300 | 32.00 | 32.30 | 32.00 | 32.07 | 00:00:00 | | 2002-09-06 | 213,000 | 32.22 | 32.31 | 32.00 | 32.23 | 00:00:00 | | 2002-09-09 | 430,800 | 32.15 | 32.70 | 32.15 | 32.62 | 00:00:00 | | 2002-09-10 | 696,800 | 32.70 | 32.70 | 32.00 | 32.22 | 00:00:00 | | 2002-09-11 | 326,300 | 31.67 | 32.20 | 31.67 | 32.04 | 00:00:00 | | 2002-09-12 | 631,900 | 32.00 | 32.00 | 31.71 | 31.77 | 00:00:00 | | 2002-09-13 | 631,900 | 31.78 | 32.04 | 31.60 | 31.96 | 00:00:00 | | 2002-09-16 | 88,700 | 31.90 | 32.05 | 31.78 | 31.99 | 00:00:00 | | 2002-09-17 | 246,600 | 31.85 | 32.10 | 31.85 | 31.91 | 00:00:00 | | 2002-09-18 | 137,500 | 31.90 | 31.90 | 31.50 | 31.73 | 00:00:00 | | 2002-09-19 | 329,700 | 31.63 | 32.04 | 31.50 | 31.88 | 00:00:00 | | 2002-09-20 | 92,500 | 32.00 | 32.20 | 31.85 | 32.05 | 00:00:00 | | 2002-09-23 | 124,700 | 32.01 | 32.25 | 32.00 | 32.12 | 00:00:00 | | 2002-09-24 | 400,500 | 32.07 | 32.07 | 31.75 | 31.92 | 00:00:00 | | 2002-09-25 | 250,900 | 32.07 | 32.10 | 31.63 | 31.70 | 00:00:00 | | 2002-09-26 | 116,000 | 31.73 | 32.70 | 31.73 | 32.70 | 00:00:00 | | 2002-09-27 | 275,800 | 32.70 | 32.70 | 32.05 | 32.05 | 00:00:00 | | 2002-09-30 | 361,400 | 32.05 | 32.09 | 31.78 | 31.90 | 00:00:00 | | 2002-10-01 | 452,800 | 32.40 | 32.40 | 31.39 | 31.95 | 00:00:00 | | 2002-10-02 | 209,300 | 31.75 | 31.75 | 31.40 | 31.68 | 00:00:00 | | 2002-10-03 | 121,200 | 31.43 | 31.68 | 31.38 | 31.68 | 00:00:00 | | 2002-10-04 | 313,200 | 31.58 | 31.64 | 31.09 | 31.15 | 00:00:00 | | 2002-10-07 | 238,100 | 31.20 | 31.29 | 30.63 | 30.64 | 00:00:00 | | 2002-10-08 | 266,400 | 30.54 | 30.64 | 29.75 | 30.10 | 00:00:00 | | 2002-10-09 | 533,700 | 30.00 | 30.10 | 28.96 | 28.96 | 00:00:00 | | 2002-10-10 | 572,900 | 28.96 | 29.45 | 27.98 | 29.41 | 00:00:00 | | 2002-10-11 | 287,600 | 29.36 | 30.80 | 29.36 | 29.73 | 00:00:00 | | 2002-10-14 | 170,400 | 29.74 | 29.95 | 29.25 | 29.55 | 00:00:00 | | 2002-10-15 | 215,000 | 30.04 | 30.40 | 29.85 | 30.40 | 00:00:00 | | 2002-10-16 | 256,300 | 30.20 | 30.20 | 29.80 | 30.13 | 00:00:00 | | 2002-10-17 | 164,600 | 30.38 | 30.75 | 30.26 | 30.38 | 00:00:00 | | 2002-10-18 | 197,800 | 30.38 | 30.65 | 30.25 | 30.35 | 00:00:00 | | 2002-10-21 | 121,700 | 30.35 | 30.54 | 30.24 | 30.35 | 00:00:00 | | 2002-10-22 | 338,700 | 30.35 | 30.43 | 29.85 | 30.00 | 00:00:00 | | 2002-10-23 | 125,500 | 29.90 | 29.99 | 29.75 | 29.90 | 00:00:00 | | 2002-10-24 | 386,600 | 29.90 | 29.91 | 29.50 | 29.85 | 00:00:00 | | 2002-10-25 | 311,400 | 29.85 | 30.26 | 29.73 | 30.00 | 00:00:00 | | 2002-10-28 | 293,800 | 30.20 | 30.29 | 29.72 | 29.82 | 00:00:00 | | 2002-10-29 | 328,200 | 29.62 | 29.77 | 29.29 | 29.60 | 00:00:00 | | 2002-10-30 | 311,800 | 29.61 | 29.75 | 29.19 | 29.50 | 00:00:00 | | 2002-10-31 | 438,300 | 29.50 | 29.70 | 29.42 | 29.42 | 00:00:00 | | 2002-11-01 | 330,900 | 29.43 | 29.45 | 29.00 | 29.25 | 00:00:00 | | 2002-11-04 | 330,700 | 29.28 | 29.71 | 29.28 | 29.58 | 00:00:00 | | 2002-11-05 | 340,500 | 29.52 | 29.70 | 29.35 | 29.44 | 00:00:00 | | 2002-11-06 | 190,400 | 29.55 | 29.95 | 29.42 | 29.95 | 00:00:00 | | 2002-11-07 | 189,600 | 29.95 | 30.35 | 29.87 | 30.10 | 00:00:00 | | 2002-11-08 | 432,300 | 29.95 | 29.95 | 29.44 | 29.80 | 00:00:00 | | 2002-11-11 | 159,800 | 29.85 | 30.05 | 29.65 | 29.75 | 00:00:00 | | 2002-11-12 | 348,900 | 29.66 | 30.45 | 29.57 | 30.45 | 00:00:00 | | 2002-11-13 | 223,800 | 30.45 | 30.69 | 30.11 | 30.45 | 00:00:00 | | 2002-11-14 | 211,700 | 30.48 | 30.95 | 30.34 | 30.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
