|
 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 | | 2002-11-14 | 211,700 | 30.48 | 30.95 | 30.34 | 30.95 | 00:00:00 | | 2002-11-15 | 121,100 | 30.95 | 31.10 | 30.80 | 30.91 | 00:00:00 | | 2002-11-18 | 92,500 | 31.00 | 31.00 | 30.39 | 30.76 | 00:00:00 | | 2002-11-19 | 130,100 | 30.70 | 30.95 | 30.66 | 30.85 | 00:00:00 | | 2002-11-20 | 106,300 | 30.95 | 30.98 | 30.80 | 30.97 | 00:00:00 | | 2002-11-21 | 203,200 | 31.00 | 31.05 | 30.87 | 30.94 | 00:00:00 | | 2002-11-22 | 584,500 | 30.94 | 30.95 | 30.75 | 30.92 | 00:00:00 | | 2002-11-25 | 218,100 | 30.92 | 31.20 | 30.60 | 31.20 | 00:00:00 | | 2002-11-26 | 369,400 | 31.10 | 31.10 | 30.85 | 31.00 | 00:00:00 | | 2002-11-27 | 233,900 | 31.01 | 31.22 | 30.85 | 31.10 | 00:00:00 | | 2002-11-29 | 93,700 | 31.05 | 31.35 | 31.05 | 31.11 | 00:00:00 | | 2002-12-02 | 181,200 | 31.23 | 31.75 | 31.11 | 31.75 | 00:00:00 | | 2002-12-03 | 303,300 | 31.70 | 31.75 | 31.27 | 31.65 | 00:00:00 | | 2002-12-04 | 441,500 | 31.60 | 31.60 | 31.15 | 31.21 | 00:00:00 | | 2002-12-05 | 206,300 | 31.23 | 31.33 | 31.05 | 31.24 | 00:00:00 | | 2002-12-06 | 298,700 | 31.24 | 31.30 | 31.05 | 31.17 | 00:00:00 | | 2002-12-09 | 222,100 | 31.07 | 31.35 | 31.07 | 31.35 | 00:00:00 | | 2002-12-10 | 240,000 | 31.45 | 31.50 | 31.00 | 31.20 | 00:00:00 | | 2002-12-11 | 181,000 | 30.85 | 30.96 | 30.70 | 30.85 | 00:00:00 | | 2002-12-12 | 155,500 | 30.85 | 30.90 | 30.52 | 30.84 | 00:00:00 | | 2002-12-13 | 196,900 | 30.74 | 31.15 | 30.72 | 31.01 | 00:00:00 | | 2002-12-16 | 408,300 | 31.01 | 31.28 | 30.97 | 31.27 | 00:00:00 | | 2002-12-17 | 335,300 | 31.27 | 31.35 | 31.13 | 31.30 | 00:00:00 | | 2002-12-18 | 290,100 | 31.30 | 31.30 | 31.05 | 31.15 | 00:00:00 | | 2002-12-19 | 151,300 | 31.05 | 31.19 | 31.02 | 31.11 | 00:00:00 | | 2002-12-20 | 471,600 | 31.12 | 31.35 | 31.10 | 31.27 | 00:00:00 | | 2002-12-23 | 390,700 | 31.26 | 32.01 | 31.17 | 32.00 | 00:00:00 | | 2002-12-24 | 85,400 | 31.95 | 32.00 | 31.80 | 31.92 | 00:00:00 | | 2002-12-26 | 115,800 | 31.94 | 31.97 | 31.81 | 31.82 | 00:00:00 | | 2002-12-27 | 140,200 | 31.62 | 32.40 | 31.62 | 31.92 | 00:00:00 | | 2002-12-30 | 362,800 | 32.07 | 32.30 | 31.95 | 32.15 | 00:00:00 | | 2002-12-31 | 685,900 | 32.06 | 32.53 | 32.06 | 32.31 | 00:00:00 | | 2003-01-02 | 168,200 | 32.81 | 32.81 | 32.40 | 32.59 | 00:00:00 | | 2003-01-03 | 203,200 | 32.57 | 33.05 | 32.55 | 32.79 | 00:00:00 | | 2003-01-06 | 408,200 | 32.79 | 33.60 | 32.70 | 33.39 | 00:00:00 | | 2003-01-07 | 407,100 | 33.50 | 33.50 | 32.64 | 33.00 | 00:00:00 | | 2003-01-08 | 184,100 | 33.00 | 33.00 | 32.50 | 32.70 | 00:00:00 | | 2003-01-09 | 213,000 | 32.60 | 32.81 | 31.85 | 32.49 | 00:00:00 | | 2003-01-10 | 103,200 | 32.35 | 32.80 | 32.23 | 32.33 | 00:00:00 | | 2003-01-13 | 130,100 | 32.35 | 32.48 | 32.00 | 32.02 | 00:00:00 | | 2003-01-14 | 124,700 | 32.02 | 32.02 | 31.64 | 31.99 | 00:00:00 | | 2003-01-15 | 178,100 | 31.82 | 31.90 | 31.68 | 31.72 | 00:00:00 | | 2003-01-16 | 108,500 | 31.74 | 31.75 | 31.26 | 31.26 | 00:00:00 | | 2003-01-17 | 219,200 | 31.19 | 31.19 | 30.82 | 30.88 | 00:00:00 | | 2003-01-21 | 236,600 | 30.87 | 31.00 | 30.80 | 30.90 | 00:00:00 | | 2003-01-22 | 224,600 | 30.86 | 30.98 | 30.77 | 30.78 | 00:00:00 | | 2003-01-23 | 105,600 | 30.78 | 31.11 | 30.78 | 31.05 | 00:00:00 | | 2003-01-24 | 111,300 | 31.00 | 31.11 | 30.45 | 30.45 | 00:00:00 | | 2003-01-27 | 131,300 | 30.25 | 30.70 | 30.21 | 30.39 | 00:00:00 | | 2003-01-28 | 174,500 | 30.49 | 30.67 | 30.35 | 30.38 | 00:00:00 | | 2003-01-29 | 126,500 | 30.38 | 30.88 | 30.35 | 30.85 | 00:00:00 | | 2003-01-30 | 130,100 | 30.80 | 30.88 | 30.50 | 30.51 | 00:00:00 | | 2003-01-31 | 207,600 | 30.32 | 30.95 | 30.32 | 30.95 | 00:00:00 | | 2003-02-03 | 186,800 | 31.07 | 31.28 | 31.04 | 31.08 | 00:00:00 | | 2003-02-04 | 178,300 | 31.07 | 31.25 | 30.90 | 31.17 | 00:00:00 | | 2003-02-05 | 130,700 | 31.09 | 31.24 | 30.95 | 31.24 | 00:00:00 | | 2003-02-06 | 242,100 | 31.27 | 31.27 | 31.10 | 31.18 | 00:00:00 | | 2003-02-07 | 113,300 | 31.18 | 31.23 | 31.00 | 31.00 | 00:00:00 | | 2003-02-10 | 103,900 | 31.01 | 31.34 | 31.01 | 31.34 | 00:00:00 | | 2003-02-11 | 174,700 | 31.44 | 31.48 | 31.15 | 31.19 | 00:00:00 | | 2003-02-12 | 149,700 | 31.06 | 31.25 | 31.00 | 31.05 | 00:00:00 | | 2003-02-13 | 254,100 | 31.05 | 31.24 | 30.75 | 31.24 | 00:00:00 | | 2003-02-14 | 170,500 | 31.20 | 31.50 | 31.01 | 31.13 | 00:00:00 | | 2003-02-18 | 179,000 | 31.05 | 31.61 | 31.05 | 31.44 | 00:00:00 | | 2003-02-19 | 177,000 | 31.40 | 31.69 | 31.20 | 31.63 | 00:00:00 | | 2003-02-20 | 171,200 | 31.75 | 32.40 | 31.67 | 32.22 | 00:00:00 | | 2003-02-21 | 181,600 | 32.05 | 32.95 | 32.05 | 32.70 | 00:00:00 | | 2003-02-24 | 121,100 | 32.58 | 32.67 | 32.27 | 32.56 | 00:00:00 | | 2003-02-25 | 134,800 | 32.57 | 32.79 | 32.27 | 32.78 | 00:00:00 | | 2003-02-26 | 219,100 | 32.78 | 32.78 | 32.55 | 32.67 | 00:00:00 | | 2003-02-27 | 183,200 | 32.64 | 32.98 | 32.60 | 32.98 | 00:00:00 | | 2003-02-28 | 157,300 | 32.99 | 33.26 | 32.95 | 33.00 | 00:00:00 | | 2003-03-03 | 205,200 | 33.10 | 33.25 | 33.05 | 33.20 | 00:00:00 | | 2003-03-04 | 331,600 | 33.25 | 33.30 | 33.15 | 33.20 | 00:00:00 | | 2003-03-05 | 164,400 | 33.00 | 33.28 | 32.97 | 33.28 | 00:00:00 | | 2003-03-06 | 239,700 | 33.28 | 33.28 | 33.12 | 33.20 | 00:00:00 | | 2003-03-07 | 109,900 | 33.21 | 33.29 | 32.95 | 33.14 | 00:00:00 | | 2003-03-10 | 209,400 | 33.15 | 33.19 | 32.85 | 32.86 | 00:00:00 | | 2003-03-11 | 310,000 | 32.96 | 33.00 | 32.75 | 32.75 | 00:00:00 | | 2003-03-12 | 229,200 | 32.25 | 32.33 | 31.90 | 32.14 | 00:00:00 | | 2003-03-13 | 418,900 | 32.24 | 32.75 | 31.90 | 31.90 | 00:00:00 | | 2003-03-14 | 1,819,600 | 31.84 | 31.85 | 28.25 | 28.98 | 00:00:00 | | 2003-03-17 | 930,200 | 29.15 | 30.60 | 29.00 | 30.58 | 00:00:00 | | 2003-03-18 | 291,100 | 30.33 | 30.33 | 29.69 | 30.05 | 00:00:00 | | 2003-03-19 | 314,200 | 30.14 | 30.39 | 29.95 | 30.30 | 00:00:00 | | 2003-03-20 | 194,900 | 30.15 | 30.64 | 29.91 | 30.63 | 00:00:00 | | 2003-03-21 | 355,200 | 30.63 | 31.56 | 30.63 | 31.51 | 00:00:00 | | 2003-03-24 | 339,400 | 31.52 | 31.52 | 30.65 | 30.75 | 00:00:00 | | 2003-03-25 | 337,000 | 30.65 | 31.05 | 30.60 | 31.00 | 00:00:00 | | 2003-03-26 | 151,200 | 31.10 | 31.40 | 30.86 | 31.40 | 00:00:00 | | 2003-03-27 | 157,700 | 31.20 | 31.34 | 31.01 | 31.14 | 00:00:00 | | 2003-03-28 | 338,500 | 31.10 | 31.49 | 30.95 | 31.00 | 00:00:00 | | 2003-03-31 | 257,600 | 30.90 | 31.10 | 30.30 | 30.30 | 00:00:00 | | 2003-04-01 | 266,400 | 31.00 | 31.40 | 30.60 | 31.10 | 00:00:00 | | 2003-04-02 | 281,900 | 31.35 | 31.59 | 31.30 | 31.51 | 00:00:00 | | 2003-04-03 | 226,300 | 31.51 | 31.85 | 31.15 | 31.69 | 00:00:00 | | 2003-04-04 | 342,400 | 31.60 | 32.04 | 31.51 | 31.92 | 00:00:00 | | 2003-04-07 | 163,800 | 31.85 | 32.28 | 31.81 | 32.08 | 00:00:00 | | 2003-04-08 | 285,000 | 32.02 | 32.13 | 31.75 | 31.87 | 00:00:00 | | 2003-04-09 | 319,000 | 31.88 | 31.99 | 31.55 | 31.90 | 00:00:00 | | 2003-04-10 | 211,500 | 32.00 | 32.20 | 31.45 | 32.02 | 00:00:00 | | 2003-04-11 | 107,000 | 32.03 | 32.24 | 31.48 | 31.48 | 00:00:00 | | 2003-04-14 | 111,400 | 31.58 | 31.83 | 31.55 | 31.83 | 00:00:00 | | 2003-04-15 | 210,200 | 31.83 | 32.00 | 31.58 | 31.95 | 00:00:00 | | 2003-04-16 | 250,700 | 32.05 | 32.25 | 31.76 | 32.25 | 00:00:00 | | 2003-04-17 | 197,100 | 32.25 | 32.80 | 31.98 | 32.80 | 00:00:00 | | 2003-04-21 | 185,300 | 32.80 | 33.00 | 32.44 | 33.00 | 00:00:00 | | 2003-04-22 | 150,000 | 33.00 | 33.38 | 32.88 | 33.31 | 00:00:00 | | 2003-04-23 | 129,100 | 33.31 | 33.45 | 33.09 | 33.34 | 00:00:00 | | 2003-04-24 | 357,000 | 33.35 | 33.35 | 33.00 | 33.08 | 00:00:00 | | 2003-04-25 | 153,600 | 33.20 | 33.20 | 32.82 | 32.93 | 00:00:00 | | 2003-04-28 | 191,300 | 32.78 | 32.95 | 32.39 | 32.61 | 00:00:00 | | 2003-04-29 | 158,100 | 32.55 | 33.15 | 32.50 | 32.76 | 00:00:00 | | 2003-04-30 | 230,800 | 32.82 | 32.83 | 32.02 | 32.15 | 00:00:00 | | 2003-05-01 | 152,400 | 32.10 | 32.50 | 31.76 | 32.48 | 00:00:00 | | 2003-05-02 | 167,700 | 32.38 | 33.09 | 32.38 | 32.88 | 00:00:00 | | 2003-05-05 | 275,400 | 32.95 | 33.26 | 32.66 | 33.03 | 00:00:00 | | 2003-05-06 | 93,400 | 33.03 | 33.18 | 33.00 | 33.05 | 00:00:00 | | 2003-05-07 | 119,200 | 33.00 | 33.02 | 32.55 | 32.75 | 00:00:00 | | 2003-05-08 | 134,900 | 32.81 | 32.93 | 32.55 | 32.91 | 00:00:00 | | 2003-05-09 | 657,100 | 33.01 | 34.00 | 33.01 | 33.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
