$79.48 +0.19 (%) PS Business Parks Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSB historical data

Date Open High Low Close Volume
4/24/201579.6980.1979.1479.4838,760
4/23/201579.3679.8179.0079.2926,604
4/22/201579.4480.0978.9879.5168,674
4/21/201580.3980.9379.3179.6097,153
4/20/201579.7480.9079.6080.2066,505
4/17/201579.8080.1178.6079.5388,357
4/16/201580.1280.6279.8880.2052,066
4/15/201581.4781.4779.7980.35103,638
4/14/201580.8781.3180.3281.0397,868
4/13/201580.9081.4980.6180.6158,969
4/10/201581.4481.6880.4980.8150,859
4/9/201583.3383.3380.8680.9865,076
4/8/201582.5383.6382.1283.33174,148
4/7/201583.7283.7282.0582.1684,257
4/6/201583.0884.2583.0883.6061,172
4/2/201583.0783.9782.4383.27129,586
4/1/201582.9583.6881.8383.20168,051
3/31/201582.8583.8782.3483.0494,889
3/30/201582.5283.4482.1883.3560,039
3/27/201581.6082.3481.4182.1679,404
3/26/201582.2982.4581.4481.6486,970
3/25/201584.2884.2881.9082.16100,209
3/24/201584.3184.3983.2783.8799,207
3/23/201583.9584.7683.3384.28102,159
3/20/201582.0484.0381.9183.95115,131
3/19/201581.1882.3280.6481.8193,440
3/18/201579.9082.1779.3081.6590,312
3/17/201579.9180.3279.6180.10100,813
3/16/201578.8980.2378.5779.9392,485
3/13/201579.5379.8378.0078.91111,483
3/12/201578.8079.8278.6079.75123,982
3/11/201578.5978.9776.9378.60165,066
3/10/201577.6078.6977.2778.26100,070
3/9/201577.7378.8477.7078.17101,505
3/6/201580.3180.3177.8878.0993,326
3/5/201581.6882.0581.0081.2289,547
3/4/201583.1083.6381.1281.59162,695
3/3/201583.4083.8782.5183.4584,520
3/2/201583.3784.5483.0183.4794,139
2/27/201582.1983.5781.3883.18116,068
2/26/201582.5182.5181.6081.9177,020
2/25/201582.7183.8882.3482.63104,443
2/24/201583.6783.6781.8882.6681,292
2/23/201581.9583.9881.6283.9879,049
2/20/201581.0882.3281.0381.8895,513
2/19/201582.0883.0080.6581.4398,214
2/18/201581.8182.9881.1082.48161,623
2/17/201582.0682.7981.2181.7754,715
2/13/201582.3182.3181.0881.9889,136
2/12/201582.5383.3381.7982.3995,474
2/11/201582.6283.2881.5582.0688,502
2/10/201582.8183.1281.8882.76101,656
2/9/201582.9783.7182.2882.4559,055
2/6/201585.2585.3482.5983.1381,780
2/5/201584.2285.4983.9085.25116,562
2/4/201584.7884.7883.9584.2297,501
2/3/201584.1185.0283.8684.91130,884
2/2/201584.3584.3582.2984.0797,626
1/30/201586.4486.4484.0584.1189,166
1/29/201586.0986.8285.1686.7856,285
1/28/201588.3788.4485.5785.84123,262
1/27/201587.6788.9287.6787.92167,425
1/26/201586.8887.9786.0887.9378,977
1/23/201587.1387.1886.2986.71152,623
1/22/201584.8987.1484.4186.85136,402
1/21/201583.9884.7783.9884.2855,631
1/20/201585.3385.5683.9184.2971,109
1/16/201583.4285.1983.0685.0381,295
1/15/201582.8283.6882.6283.5896,176
1/14/201581.1682.6881.1382.4976,918
1/13/201582.3982.8181.4281.98114,355
1/12/201582.2582.6282.0382.0963,269
1/9/201582.4782.6481.8982.11135,179
1/8/201582.8283.2382.1682.7068,221
1/7/201580.9182.6180.0882.47265,223
1/6/201580.6280.9080.0080.56129,221
1/5/201580.0280.7380.0280.48102,907
1/2/201579.9280.6179.5180.4262,962
12/31/201481.1781.4679.3579.5484,075
12/30/201480.6481.4280.4980.6760,344
12/29/201480.7681.4880.6481.0268,863
12/26/201480.4480.7679.8780.5063,059
12/24/201480.4080.8180.0780.1134,793
12/23/201480.5880.7879.9580.35209,376
12/22/201478.5280.2278.5280.21107,443
12/19/201478.5279.0578.2278.48290,655
12/18/201478.2778.7177.6878.69213,356
12/17/201475.5777.8975.4977.84131,014
12/16/201475.5576.2075.0275.50217,865
12/15/201477.9077.9575.4475.8794,109
12/12/201477.6678.1277.5777.83172,297
12/11/201478.4079.0778.0978.33114,729
12/10/201481.8281.8380.7581.51153,168
12/9/201481.0182.1580.7081.9192,727
12/8/201480.9682.0080.9681.5084,155
12/5/201481.0781.4980.6980.9763,089
12/4/201481.4981.9580.8181.2972,377
12/3/201482.1782.1781.3081.3493,968
12/2/201481.6382.5681.0482.03138,317
12/1/201481.1681.8780.8781.80156,620
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center