|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 657,100 | 33.01 | 34.00 | 33.01 | 33.53 | 00:00:00 | | 2003-05-12 | 282,700 | 33.75 | 34.60 | 33.75 | 34.32 | 00:00:00 | | 2003-05-13 | 265,800 | 34.10 | 34.30 | 33.96 | 34.29 | 00:00:00 | | 2003-05-14 | 181,600 | 34.35 | 34.36 | 34.00 | 34.15 | 00:00:00 | | 2003-05-15 | 233,000 | 34.25 | 34.59 | 34.20 | 34.48 | 00:00:00 | | 2003-05-16 | 308,900 | 34.48 | 34.60 | 34.15 | 34.60 | 00:00:00 | | 2003-05-19 | 129,000 | 34.53 | 34.61 | 34.10 | 34.25 | 00:00:00 | | 2003-05-20 | 298,500 | 34.19 | 34.50 | 34.18 | 34.28 | 00:00:00 | | 2003-05-21 | 148,100 | 34.28 | 34.51 | 34.14 | 34.50 | 00:00:00 | | 2003-05-22 | 260,300 | 34.60 | 35.01 | 34.40 | 35.00 | 00:00:00 | | 2003-05-23 | 245,000 | 35.00 | 35.05 | 34.72 | 34.90 | 00:00:00 | | 2003-05-27 | 267,100 | 34.90 | 34.95 | 34.70 | 34.77 | 00:00:00 | | 2003-05-28 | 267,700 | 34.95 | 35.09 | 34.69 | 34.70 | 00:00:00 | | 2003-05-29 | 374,600 | 34.70 | 34.86 | 33.45 | 33.51 | 00:00:00 | | 2003-05-30 | 429,000 | 33.45 | 34.18 | 33.45 | 34.17 | 00:00:00 | | 2003-06-02 | 219,200 | 34.20 | 34.70 | 34.20 | 34.50 | 00:00:00 | | 2003-06-03 | 186,300 | 34.50 | 34.72 | 34.36 | 34.60 | 00:00:00 | | 2003-06-04 | 140,200 | 34.74 | 35.50 | 34.74 | 35.34 | 00:00:00 | | 2003-06-05 | 157,000 | 35.22 | 35.50 | 35.17 | 35.50 | 00:00:00 | | 2003-06-06 | 220,900 | 35.45 | 35.90 | 35.45 | 35.86 | 00:00:00 | | 2003-06-09 | 159,000 | 35.86 | 35.97 | 35.70 | 35.92 | 00:00:00 | | 2003-06-10 | 335,200 | 35.75 | 36.00 | 35.71 | 35.96 | 00:00:00 | | 2003-06-11 | 265,300 | 36.00 | 36.20 | 35.86 | 36.02 | 00:00:00 | | 2003-06-12 | 340,800 | 35.77 | 35.77 | 34.72 | 34.87 | 00:00:00 | | 2003-06-13 | 309,900 | 35.00 | 35.00 | 34.11 | 34.11 | 00:00:00 | | 2003-06-16 | 206,200 | 34.25 | 35.19 | 34.25 | 35.00 | 00:00:00 | | 2003-06-17 | 101,200 | 35.03 | 35.10 | 34.70 | 34.77 | 00:00:00 | | 2003-06-18 | 294,600 | 34.75 | 34.75 | 34.10 | 34.18 | 00:00:00 | | 2003-06-19 | 397,300 | 34.38 | 34.53 | 33.83 | 33.98 | 00:00:00 | | 2003-06-20 | 284,300 | 34.13 | 34.21 | 33.80 | 33.91 | 00:00:00 | | 2003-06-23 | 159,900 | 33.95 | 34.05 | 33.57 | 33.60 | 00:00:00 | | 2003-06-24 | 252,600 | 33.70 | 33.75 | 33.34 | 33.48 | 00:00:00 | | 2003-06-25 | 354,400 | 33.58 | 33.84 | 33.36 | 33.63 | 00:00:00 | | 2003-06-26 | 319,600 | 33.70 | 34.43 | 33.62 | 34.20 | 00:00:00 | | 2003-06-27 | 219,000 | 34.20 | 34.35 | 33.90 | 34.10 | 00:00:00 | | 2003-06-30 | 364,700 | 34.20 | 34.35 | 33.87 | 33.87 | 00:00:00 | | 2003-07-01 | 300,800 | 34.00 | 34.22 | 33.71 | 34.16 | 00:00:00 | | 2003-07-02 | 294,200 | 34.06 | 34.96 | 34.06 | 34.87 | 00:00:00 | | 2003-07-03 | 81,200 | 34.80 | 35.41 | 34.80 | 35.41 | 00:00:00 | | 2003-07-07 | 459,400 | 35.66 | 35.74 | 35.43 | 35.65 | 00:00:00 | | 2003-07-08 | 347,100 | 35.70 | 35.75 | 35.45 | 35.56 | 00:00:00 | | 2003-07-09 | 238,200 | 35.60 | 35.60 | 35.26 | 35.30 | 00:00:00 | | 2003-07-10 | 647,900 | 35.25 | 35.25 | 34.47 | 34.62 | 00:00:00 | | 2003-07-11 | 226,100 | 34.62 | 34.90 | 34.55 | 34.76 | 00:00:00 | | 2003-07-14 | 225,600 | 34.90 | 35.21 | 34.90 | 35.18 | 00:00:00 | | 2003-07-15 | 180,400 | 35.15 | 35.44 | 35.04 | 35.38 | 00:00:00 | | 2003-07-16 | 143,600 | 35.42 | 35.46 | 35.23 | 35.35 | 00:00:00 | | 2003-07-17 | 472,000 | 35.35 | 35.35 | 35.11 | 35.16 | 00:00:00 | | 2003-07-18 | 155,500 | 35.14 | 35.65 | 35.14 | 35.28 | 00:00:00 | | 2003-07-21 | 107,300 | 35.20 | 35.31 | 35.06 | 35.18 | 00:00:00 | | 2003-07-22 | 125,200 | 35.28 | 35.35 | 35.12 | 35.20 | 00:00:00 | | 2003-07-23 | 379,400 | 35.35 | 35.35 | 34.98 | 35.00 | 00:00:00 | | 2003-07-24 | 135,500 | 35.15 | 35.48 | 35.05 | 35.43 | 00:00:00 | | 2003-07-25 | 76,300 | 35.33 | 35.74 | 35.33 | 35.71 | 00:00:00 | | 2003-07-28 | 144,700 | 35.61 | 35.73 | 35.22 | 35.34 | 00:00:00 | | 2003-07-29 | 178,100 | 35.52 | 36.17 | 35.36 | 36.16 | 00:00:00 | | 2003-07-30 | 460,100 | 36.16 | 36.76 | 36.12 | 36.76 | 00:00:00 | | 2003-07-31 | 136,400 | 36.76 | 36.76 | 36.16 | 36.20 | 00:00:00 | | 2003-08-01 | 205,700 | 36.21 | 36.21 | 35.74 | 35.98 | 00:00:00 | | 2003-08-04 | 192,100 | 35.98 | 35.98 | 35.15 | 35.81 | 00:00:00 | | 2003-08-05 | 195,900 | 35.90 | 35.90 | 35.40 | 35.60 | 00:00:00 | | 2003-08-06 | 215,700 | 35.70 | 35.79 | 35.37 | 35.79 | 00:00:00 | | 2003-08-07 | 613,800 | 37.00 | 37.25 | 36.73 | 37.00 | 00:00:00 | | 2003-08-08 | 273,800 | 36.99 | 37.00 | 36.93 | 36.95 | 00:00:00 | | 2003-08-11 | 219,800 | 36.96 | 37.02 | 36.77 | 36.90 | 00:00:00 | | 2003-08-12 | 287,000 | 36.86 | 37.42 | 36.86 | 37.33 | 00:00:00 | | 2003-08-13 | 274,200 | 37.23 | 37.24 | 36.70 | 37.15 | 00:00:00 | | 2003-08-14 | 148,300 | 37.15 | 37.23 | 36.92 | 37.04 | 00:00:00 | | 2003-08-15 | 82,600 | 37.00 | 37.10 | 36.75 | 36.90 | 00:00:00 | | 2003-08-18 | 148,100 | 36.89 | 37.01 | 36.70 | 36.80 | 00:00:00 | | 2003-08-19 | 165,200 | 36.88 | 36.90 | 36.70 | 36.70 | 00:00:00 | | 2003-08-20 | 124,100 | 36.74 | 36.74 | 36.41 | 36.54 | 00:00:00 | | 2003-08-21 | 222,500 | 36.46 | 36.79 | 36.43 | 36.78 | 00:00:00 | | 2003-08-22 | 191,300 | 36.75 | 36.78 | 36.41 | 36.48 | 00:00:00 | | 2003-08-25 | 104,900 | 36.45 | 36.46 | 36.02 | 36.15 | 00:00:00 | | 2003-08-26 | 165,200 | 36.10 | 36.39 | 35.58 | 36.36 | 00:00:00 | | 2003-08-27 | 278,600 | 36.39 | 36.94 | 36.39 | 36.89 | 00:00:00 | | 2003-08-28 | 299,400 | 36.95 | 36.99 | 36.58 | 36.98 | 00:00:00 | | 2003-08-29 | 141,000 | 36.88 | 37.00 | 36.69 | 36.89 | 00:00:00 | | 2003-09-02 | 171,500 | 36.99 | 37.86 | 36.88 | 37.85 | 00:00:00 | | 2003-09-03 | 135,600 | 37.75 | 38.39 | 37.62 | 38.39 | 00:00:00 | | 2003-09-04 | 271,900 | 38.38 | 38.74 | 38.10 | 38.44 | 00:00:00 | | 2003-09-05 | 217,300 | 38.50 | 38.55 | 38.17 | 38.40 | 00:00:00 | | 2003-09-08 | 380,300 | 37.00 | 38.30 | 37.00 | 38.27 | 00:00:00 | | 2003-09-09 | 305,400 | 38.12 | 38.31 | 38.03 | 38.10 | 00:00:00 | | 2003-09-10 | 734,900 | 38.20 | 38.20 | 37.49 | 37.56 | 00:00:00 | | 2003-09-11 | 136,100 | 37.36 | 37.75 | 37.36 | 37.75 | 00:00:00 | | 2003-09-12 | 147,700 | 37.74 | 37.89 | 37.45 | 37.78 | 00:00:00 | | 2003-09-15 | 279,400 | 38.03 | 38.03 | 37.68 | 37.74 | 00:00:00 | | 2003-09-16 | 132,200 | 37.70 | 37.91 | 37.45 | 37.58 | 00:00:00 | | 2003-09-17 | 167,200 | 37.58 | 37.71 | 37.36 | 37.71 | 00:00:00 | | 2003-09-18 | 176,100 | 37.85 | 38.03 | 37.75 | 38.00 | 00:00:00 | | 2003-09-19 | 484,700 | 37.92 | 38.50 | 37.80 | 38.45 | 00:00:00 | | 2003-09-22 | 148,800 | 38.45 | 38.50 | 38.12 | 38.46 | 00:00:00 | | 2003-09-23 | 236,000 | 38.41 | 38.84 | 38.26 | 38.47 | 00:00:00 | | 2003-09-24 | 313,000 | 38.49 | 38.84 | 38.22 | 38.56 | 00:00:00 | | 2003-09-25 | 257,400 | 38.55 | 38.56 | 38.15 | 38.30 | 00:00:00 | | 2003-09-26 | 257,500 | 38.25 | 38.46 | 38.23 | 38.45 | 00:00:00 | | 2003-09-29 | 209,400 | 38.60 | 38.93 | 38.53 | 38.90 | 00:00:00 | | 2003-09-30 | 374,100 | 38.80 | 39.25 | 38.60 | 39.23 | 00:00:00 | | 2003-10-01 | 198,200 | 39.25 | 39.66 | 39.15 | 39.61 | 00:00:00 | | 2003-10-02 | 240,500 | 39.46 | 39.95 | 39.37 | 39.95 | 00:00:00 | | 2003-10-03 | 479,200 | 39.97 | 40.70 | 39.87 | 40.50 | 00:00:00 | | 2003-10-06 | 358,300 | 40.30 | 40.79 | 40.24 | 40.72 | 00:00:00 | | 2003-10-07 | 401,000 | 40.68 | 40.80 | 40.47 | 40.70 | 00:00:00 | | 2003-10-08 | 209,200 | 40.55 | 40.80 | 40.19 | 40.80 | 00:00:00 | | 2003-10-09 | 224,500 | 40.69 | 41.26 | 40.69 | 41.00 | 00:00:00 | | 2003-10-10 | 165,500 | 40.85 | 41.00 | 40.53 | 40.75 | 00:00:00 | | 2003-10-13 | 107,700 | 40.85 | 41.00 | 40.65 | 40.99 | 00:00:00 | | 2003-10-14 | 271,200 | 40.89 | 41.00 | 40.79 | 40.96 | 00:00:00 | | 2003-10-15 | 411,500 | 41.11 | 41.18 | 40.80 | 40.88 | 00:00:00 | | 2003-10-16 | 293,600 | 40.88 | 41.23 | 40.88 | 40.97 | 00:00:00 | | 2003-10-17 | 135,800 | 40.90 | 40.97 | 40.40 | 40.75 | 00:00:00 | | 2003-10-20 | 154,200 | 40.90 | 40.98 | 40.70 | 40.82 | 00:00:00 | | 2003-10-21 | 226,000 | 40.94 | 41.00 | 40.74 | 40.85 | 00:00:00 | | 2003-10-22 | 164,800 | 40.75 | 40.83 | 40.56 | 40.73 | 00:00:00 | | 2003-10-23 | 136,100 | 40.48 | 40.55 | 39.83 | 40.02 | 00:00:00 | | 2003-10-24 | 188,500 | 39.77 | 40.05 | 39.49 | 39.70 | 00:00:00 | | 2003-10-27 | 258,600 | 39.70 | 40.20 | 39.70 | 40.03 | 00:00:00 | | 2003-10-28 | 332,000 | 40.02 | 40.13 | 39.41 | 39.70 | 00:00:00 | | 2003-10-29 | 108,900 | 39.60 | 40.09 | 39.60 | 39.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
