$109.61 +0.01 (%) PS Business Parks Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSB historical data

Date Open High Low Close Volume
12/2/2016109.77111.04108.92109.6186,483
12/1/2016111.17111.71108.50109.6087,609
11/30/2016112.38112.79110.60111.7390,193
11/29/2016111.37113.57111.00113.4377,278
11/28/2016109.88112.04108.18111.7287,703
11/25/2016108.99111.14108.99110.1436,115
11/23/2016108.49109.51108.00109.4758,404
11/22/2016108.11109.89107.88109.6689,424
11/21/2016109.06111.06107.36107.8393,662
11/18/2016108.68109.41107.85108.88129,389
11/17/2016108.46109.65108.22108.7985,806
11/16/2016107.85109.21106.86108.69112,214
11/15/2016108.21109.93106.90107.8591,940
11/14/2016107.28109.17106.42108.19116,820
11/11/2016105.63108.92105.50107.18162,947
11/10/2016105.62107.03102.32105.43130,167
11/9/2016105.53107.96103.77105.41124,706
11/8/2016107.46108.64104.94107.5594,871
11/7/2016107.73108.00106.65107.2398,053
11/4/2016105.66106.43105.36105.8180,764
11/3/2016105.37106.15104.96105.7175,538
11/2/2016106.54106.79104.98105.0679,183
11/1/2016109.66109.66105.87106.66111,897
10/31/2016109.00111.27107.10109.79136,341
10/28/2016107.18108.79106.73108.47111,794
10/27/2016109.58109.58106.47106.9093,517
10/26/2016110.22110.30107.28109.64175,808
10/25/2016108.01110.41107.22109.23102,571
10/24/2016108.03109.58107.48107.9375,619
10/21/2016107.43108.24105.47107.4273,048
10/20/2016109.00109.32107.81108.1661,640
10/19/2016109.00109.76108.55108.9661,068
10/18/2016108.53109.27107.85108.7162,035
10/17/2016107.06108.37107.06107.7878,184
10/14/2016107.29108.05106.74107.1681,253
10/13/2016106.92108.06106.78107.3489,056
10/12/2016105.49107.81105.49106.9564,907
10/11/2016106.72107.01104.49105.4376,022
10/10/2016106.88107.71106.43106.89119,288
10/7/2016107.89108.74106.05106.4693,945
10/6/2016107.09108.16106.22107.45125,460
10/5/2016111.26111.26107.18107.43113,904
10/4/2016112.17112.17109.67110.96107,170
10/3/2016113.08113.36111.33112.1392,284
9/30/2016113.96114.39112.69113.57179,206
9/29/2016114.44114.70113.02113.87105,500
9/28/2016114.18114.95113.65114.9069,321
9/27/2016114.31114.48113.21113.77178,381
9/26/2016112.09114.44112.09114.0597,963
9/23/2016112.72113.14111.46112.3977,121
9/22/2016111.51113.23111.22112.9067,935
9/21/2016108.76111.01106.96110.5393,920
9/20/2016108.64109.21107.80108.3467,461
9/19/2016108.63110.96107.81108.4885,163
9/16/2016107.51108.46105.97108.28138,000
9/15/2016106.06108.30104.44107.4081,236
9/14/2016106.25107.04105.77106.3750,883
9/13/2016108.87109.07105.93105.9383,742
9/12/2016107.77110.47107.77109.76104,718
9/9/2016112.39112.77108.40108.43114,467
9/8/2016114.16114.16112.16113.2375,342
9/7/2016113.71114.77113.19114.6198,095
9/6/2016113.09114.50111.35113.6686,764
9/2/2016111.49113.92111.49113.13107,469
9/1/2016110.49111.52109.92110.7164,007
8/31/2016110.07111.54109.88110.78114,021
8/30/2016111.26112.29109.66110.2651,776
8/29/2016110.29111.69110.29110.8553,378
8/26/2016111.50111.99108.58109.7471,094
8/25/2016110.22111.37109.31111.0670,349
8/24/2016110.78110.78108.57109.8997,532
8/23/2016110.47111.91110.47110.6163,763
8/22/2016110.57113.08108.25110.3790,446
8/19/2016109.67113.43107.81110.90172,609
8/18/2016109.56110.53108.73110.0562,598
8/17/2016109.02109.69107.84109.2354,594
8/16/2016109.63109.63108.00108.8857,130
8/15/2016110.75111.20109.55109.7358,060
8/12/2016109.47111.73109.47110.3248,585
8/11/2016111.00111.00109.08109.5158,655
8/10/2016110.61111.00109.14110.85102,450
8/9/2016110.26110.91108.67110.23129,347
8/8/2016110.89110.89109.52109.9066,908
8/5/2016111.13111.32110.00110.3875,012
8/4/2016108.65110.78108.65110.76113,035
8/3/2016110.85110.85107.54108.74105,895
8/2/2016111.86111.86110.10110.53111,782
8/1/2016111.00111.81110.52111.81173,506
7/29/2016110.64112.81110.55110.89229,395
7/28/2016110.77112.17110.06110.5088,738
7/27/2016116.10117.00109.28110.5984,268
7/26/2016111.18111.73110.48111.1462,125
7/25/2016112.94113.06110.76110.9089,464
7/22/2016111.28113.91110.49112.4995,169
7/21/2016110.94111.33110.11111.1459,648
7/20/2016111.29111.71110.02111.1775,673
7/19/2016110.19111.05109.44111.0253,914
7/18/2016109.70110.68109.14110.0161,976
7/15/2016110.29110.56109.39109.8670,361
7/14/2016110.61110.95109.21110.00161,840
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center