|
 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 | | 2003-10-29 | 108,900 | 39.60 | 40.09 | 39.60 | 39.85 | 00:00:00 | | 2003-10-30 | 175,100 | 39.75 | 40.64 | 39.75 | 40.51 | 00:00:00 | | 2003-10-31 | 298,600 | 40.41 | 40.69 | 39.88 | 40.00 | 00:00:00 | | 2003-11-03 | 237,000 | 40.10 | 40.70 | 40.10 | 40.70 | 00:00:00 | | 2003-11-04 | 214,800 | 40.65 | 40.87 | 40.40 | 40.74 | 00:00:00 | | 2003-11-05 | 123,800 | 40.64 | 41.00 | 40.48 | 40.95 | 00:00:00 | | 2003-11-06 | 219,100 | 40.85 | 41.49 | 40.80 | 41.35 | 00:00:00 | | 2003-11-07 | 505,400 | 43.00 | 43.83 | 42.90 | 43.00 | 00:00:00 | | 2003-11-10 | 300,200 | 43.00 | 44.00 | 42.75 | 43.85 | 00:00:00 | | 2003-11-11 | 380,700 | 43.35 | 43.40 | 42.72 | 42.76 | 00:00:00 | | 2003-11-12 | 232,800 | 42.79 | 43.35 | 42.70 | 43.25 | 00:00:00 | | 2003-11-13 | 104,400 | 43.00 | 44.39 | 42.96 | 43.95 | 00:00:00 | | 2003-11-14 | 192,700 | 43.95 | 44.26 | 43.82 | 43.97 | 00:00:00 | | 2003-11-17 | 470,500 | 44.01 | 44.01 | 43.31 | 43.51 | 00:00:00 | | 2003-11-18 | 326,200 | 43.71 | 43.79 | 43.55 | 43.73 | 00:00:00 | | 2003-11-19 | 228,000 | 43.58 | 44.05 | 43.57 | 43.84 | 00:00:00 | | 2003-11-20 | 257,600 | 43.50 | 43.76 | 43.31 | 43.76 | 00:00:00 | | 2003-11-21 | 309,300 | 43.68 | 43.95 | 43.05 | 43.14 | 00:00:00 | | 2003-11-24 | 184,800 | 43.24 | 43.50 | 43.15 | 43.15 | 00:00:00 | | 2003-11-25 | 483,000 | 43.35 | 43.70 | 43.16 | 43.66 | 00:00:00 | | 2003-11-26 | 188,400 | 43.86 | 44.08 | 43.30 | 44.07 | 00:00:00 | | 2003-11-28 | 55,300 | 44.17 | 44.48 | 43.93 | 44.40 | 00:00:00 | | 2003-12-01 | 204,300 | 44.60 | 45.45 | 44.52 | 45.45 | 00:00:00 | | 2003-12-02 | 263,900 | 45.45 | 45.60 | 45.11 | 45.25 | 00:00:00 | | 2003-12-03 | 252,200 | 45.11 | 45.39 | 45.07 | 45.35 | 00:00:00 | | 2003-12-04 | 204,700 | 45.25 | 45.34 | 45.00 | 45.08 | 00:00:00 | | 2003-12-05 | 132,100 | 45.08 | 45.14 | 44.59 | 44.67 | 00:00:00 | | 2003-12-08 | 172,100 | 44.75 | 45.73 | 44.75 | 45.51 | 00:00:00 | | 2003-12-09 | 178,700 | 45.65 | 45.79 | 45.40 | 45.75 | 00:00:00 | | 2003-12-10 | 297,100 | 45.60 | 45.81 | 45.26 | 45.37 | 00:00:00 | | 2003-12-11 | 147,500 | 44.82 | 45.36 | 44.82 | 45.33 | 00:00:00 | | 2003-12-12 | 114,500 | 45.23 | 45.57 | 45.19 | 45.44 | 00:00:00 | | 2003-12-15 | 548,700 | 44.90 | 45.30 | 44.90 | 44.95 | 00:00:00 | | 2003-12-16 | 194,100 | 45.10 | 45.26 | 44.50 | 45.25 | 00:00:00 | | 2003-12-17 | 96,200 | 45.20 | 45.25 | 44.95 | 45.13 | 00:00:00 | | 2003-12-18 | 257,900 | 44.95 | 45.03 | 44.50 | 44.74 | 00:00:00 | | 2003-12-19 | 213,600 | 44.80 | 44.80 | 44.35 | 44.61 | 00:00:00 | | 2003-12-22 | 182,700 | 44.55 | 44.59 | 44.32 | 44.49 | 00:00:00 | | 2003-12-23 | 211,300 | 44.29 | 44.40 | 43.97 | 44.00 | 00:00:00 | | 2003-12-24 | 124,100 | 43.75 | 44.24 | 43.75 | 44.02 | 00:00:00 | | 2003-12-26 | 83,900 | 43.99 | 44.09 | 43.88 | 43.92 | 00:00:00 | | 2003-12-29 | 274,500 | 43.67 | 44.39 | 43.67 | 44.12 | 00:00:00 | | 2003-12-30 | 264,600 | 44.12 | 44.56 | 44.05 | 44.49 | 00:00:00 | | 2003-12-31 | 298,300 | 44.69 | 44.98 | 43.39 | 43.39 | 00:00:00 | | 2004-01-02 | 335,300 | 43.61 | 44.06 | 43.53 | 44.00 | 00:00:00 | | 2004-01-05 | 376,000 | 44.00 | 44.54 | 43.53 | 43.87 | 00:00:00 | | 2004-01-06 | 215,500 | 43.62 | 43.96 | 43.47 | 43.96 | 00:00:00 | | 2004-01-07 | 300,400 | 43.86 | 44.05 | 43.62 | 43.87 | 00:00:00 | | 2004-01-08 | 299,600 | 43.90 | 44.19 | 43.60 | 44.19 | 00:00:00 | | 2004-01-09 | 259,700 | 44.19 | 44.65 | 43.96 | 44.65 | 00:00:00 | | 2004-01-12 | 140,300 | 44.65 | 44.74 | 44.34 | 44.59 | 00:00:00 | | 2004-01-13 | 301,200 | 44.59 | 44.59 | 44.21 | 44.49 | 00:00:00 | | 2004-01-14 | 142,600 | 44.24 | 44.82 | 44.12 | 44.67 | 00:00:00 | | 2004-01-15 | 189,000 | 44.80 | 45.00 | 44.55 | 44.99 | 00:00:00 | | 2004-01-16 | 251,500 | 44.99 | 44.99 | 44.41 | 44.44 | 00:00:00 | | 2004-01-20 | 158,000 | 44.19 | 44.75 | 44.15 | 44.62 | 00:00:00 | | 2004-01-21 | 190,900 | 44.60 | 45.00 | 44.20 | 45.00 | 00:00:00 | | 2004-01-22 | 216,100 | 44.85 | 45.52 | 44.76 | 45.27 | 00:00:00 | | 2004-01-23 | 275,900 | 45.00 | 45.79 | 44.59 | 45.73 | 00:00:00 | | 2004-01-26 | 343,600 | 45.73 | 46.97 | 45.55 | 46.97 | 00:00:00 | | 2004-01-27 | 536,600 | 46.77 | 47.20 | 46.45 | 46.90 | 00:00:00 | | 2004-01-28 | 300,700 | 46.75 | 47.05 | 46.40 | 46.60 | 00:00:00 | | 2004-01-29 | 256,700 | 46.40 | 47.01 | 45.99 | 46.97 | 00:00:00 | | 2004-01-30 | 308,400 | 46.87 | 47.63 | 46.60 | 47.51 | 00:00:00 | | 2004-02-02 | 285,900 | 47.61 | 48.27 | 47.51 | 48.27 | 00:00:00 | | 2004-02-03 | 332,300 | 48.27 | 48.27 | 47.25 | 47.48 | 00:00:00 | | 2004-02-04 | 207,600 | 47.54 | 47.60 | 46.44 | 46.61 | 00:00:00 | | 2004-02-05 | 161,400 | 46.56 | 47.00 | 46.35 | 47.00 | 00:00:00 | | 2004-02-06 | 232,100 | 46.93 | 48.25 | 46.60 | 48.25 | 00:00:00 | | 2004-02-09 | 124,800 | 48.25 | 48.55 | 47.80 | 48.30 | 00:00:00 | | 2004-02-10 | 407,300 | 48.30 | 48.55 | 47.67 | 48.27 | 00:00:00 | | 2004-02-11 | 328,800 | 48.37 | 48.95 | 47.90 | 48.75 | 00:00:00 | | 2004-02-12 | 246,300 | 48.75 | 48.75 | 47.36 | 48.00 | 00:00:00 | | 2004-02-13 | 180,500 | 48.25 | 48.36 | 47.45 | 48.29 | 00:00:00 | | 2004-02-17 | 230,900 | 48.29 | 48.67 | 48.29 | 48.53 | 00:00:00 | | 2004-02-18 | 234,300 | 48.75 | 48.75 | 48.40 | 48.46 | 00:00:00 | | 2004-02-19 | 840,900 | 48.40 | 48.43 | 47.90 | 48.29 | 00:00:00 | | 2004-02-20 | 161,400 | 48.40 | 48.40 | 48.00 | 48.05 | 00:00:00 | | 2004-02-23 | 134,400 | 48.00 | 48.20 | 47.68 | 47.98 | 00:00:00 | | 2004-02-24 | 269,500 | 48.00 | 48.00 | 47.40 | 47.93 | 00:00:00 | | 2004-02-25 | 229,100 | 47.93 | 48.10 | 47.65 | 48.00 | 00:00:00 | | 2004-02-26 | 179,700 | 47.85 | 48.20 | 47.65 | 47.73 | 00:00:00 | | 2004-02-27 | 194,300 | 47.70 | 48.10 | 47.61 | 47.73 | 00:00:00 | | 2004-03-01 | 287,800 | 47.58 | 48.15 | 47.30 | 47.98 | 00:00:00 | | 2004-03-02 | 307,700 | 47.98 | 48.40 | 47.75 | 48.40 | 00:00:00 | | 2004-03-03 | 220,200 | 48.40 | 49.18 | 48.40 | 49.00 | 00:00:00 | | 2004-03-04 | 150,900 | 49.10 | 49.45 | 48.72 | 49.23 | 00:00:00 | | 2004-03-05 | 160,200 | 49.22 | 50.00 | 48.84 | 50.00 | 00:00:00 | | 2004-03-08 | 423,000 | 49.00 | 49.30 | 48.70 | 49.18 | 00:00:00 | | 2004-03-09 | 116,400 | 49.18 | 49.35 | 49.12 | 49.34 | 00:00:00 | | 2004-03-10 | 250,500 | 49.34 | 49.50 | 48.32 | 48.32 | 00:00:00 | | 2004-03-11 | 169,400 | 47.98 | 47.98 | 47.25 | 47.28 | 00:00:00 | | 2004-03-12 | 209,000 | 47.32 | 48.16 | 47.32 | 48.16 | 00:00:00 | | 2004-03-15 | 101,400 | 48.10 | 48.10 | 47.48 | 47.59 | 00:00:00 | | 2004-03-16 | 168,400 | 47.84 | 48.10 | 47.42 | 47.51 | 00:00:00 | | 2004-03-17 | 244,900 | 47.70 | 48.63 | 47.56 | 48.63 | 00:00:00 | | 2004-03-18 | 352,400 | 48.62 | 48.95 | 48.37 | 48.81 | 00:00:00 | | 2004-03-19 | 328,800 | 48.90 | 48.99 | 48.50 | 48.84 | 00:00:00 | | 2004-03-22 | 196,300 | 48.74 | 48.98 | 48.42 | 48.57 | 00:00:00 | | 2004-03-23 | 220,900 | 48.32 | 48.41 | 47.65 | 48.12 | 00:00:00 | | 2004-03-24 | 279,100 | 47.97 | 48.30 | 47.63 | 47.85 | 00:00:00 | | 2004-03-25 | 328,800 | 48.00 | 48.76 | 47.85 | 48.56 | 00:00:00 | | 2004-03-26 | 221,200 | 48.56 | 48.97 | 48.32 | 48.40 | 00:00:00 | | 2004-03-29 | 236,800 | 48.48 | 48.75 | 48.30 | 48.50 | 00:00:00 | | 2004-03-30 | 270,500 | 48.65 | 48.65 | 48.15 | 48.47 | 00:00:00 | | 2004-03-31 | 489,900 | 48.42 | 48.81 | 48.30 | 48.66 | 00:00:00 | | 2004-04-01 | 581,400 | 48.91 | 49.44 | 48.60 | 49.43 | 00:00:00 | | 2004-04-02 | 380,800 | 49.55 | 49.80 | 49.02 | 49.60 | 00:00:00 | | 2004-04-05 | 539,700 | 49.32 | 49.45 | 46.85 | 47.68 | 00:00:00 | | 2004-04-06 | 946,100 | 47.68 | 47.75 | 44.38 | 44.38 | 00:00:00 | | 2004-04-07 | 1,072,100 | 44.28 | 46.59 | 43.88 | 46.24 | 00:00:00 | | 2004-04-08 | 260,800 | 46.15 | 46.31 | 45.00 | 45.15 | 00:00:00 | | 2004-04-12 | 651,800 | 44.90 | 44.90 | 43.05 | 43.80 | 00:00:00 | | 2004-04-13 | 547,300 | 43.80 | 44.29 | 42.34 | 43.03 | 00:00:00 | | 2004-04-14 | 604,200 | 42.78 | 43.65 | 42.50 | 42.58 | 00:00:00 | | 2004-04-15 | 565,700 | 42.75 | 43.45 | 42.51 | 43.24 | 00:00:00 | | 2004-04-16 | 403,500 | 43.09 | 43.61 | 42.97 | 43.15 | 00:00:00 | | 2004-04-19 | 378,700 | 43.15 | 43.53 | 42.20 | 43.48 | 00:00:00 | | 2004-04-20 | 538,400 | 43.15 | 43.29 | 42.02 | 42.05 | 00:00:00 | | 2004-04-21 | 507,700 | 42.04 | 42.78 | 41.34 | 41.98 | 00:00:00 | | 2004-04-22 | 569,800 | 42.08 | 42.85 | 41.80 | 42.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
