PS Business Parks Inc $84.39

up +0.20


17/4/2014 11:17 AM  |  NYSE : PSB  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSB historical data

Date Open High Low Close Volume
4/16/201483.7984.4582.9484.1937,295
4/15/201482.3883.8782.0283.3468,690
4/14/201482.0882.5181.0882.2282,039
4/11/201481.6882.4880.7881.32299,981
4/10/201482.8383.6982.0082.38114,085
4/9/201483.1883.6582.5083.1574,615
4/8/201482.5784.1682.5783.2167,559
4/7/201482.3983.2881.9482.7054,396
4/4/201483.5384.1382.0082.5461,158
4/3/201483.5883.8582.9683.0952,563
4/2/201483.4984.5983.1283.80134,206
4/1/201483.5684.2783.2083.6098,589
3/31/201483.2184.4082.8783.6294,399
3/28/201482.9284.2782.8182.9762,808
3/27/201482.7483.2782.1583.0149,587
3/26/201484.4084.7582.3382.4972,214
3/25/201484.3585.2183.7984.0266,135
3/24/201484.7084.7083.4383.7659,410
3/21/201484.7685.2084.3984.39100,490
3/20/201484.4084.4783.4684.3728,415
3/19/201484.9085.6083.7984.3791,211
3/18/201484.5685.3984.1484.9082,969
3/17/201484.7085.4084.5084.6046,675
3/14/201484.0885.0983.7284.2874,929
3/13/201484.0184.5683.6884.1085,126
3/12/201484.0684.6083.3583.97207,702
3/11/201484.8285.8284.3084.9654,853
3/10/201485.5286.0084.8785.14115,826
3/7/201486.4086.4084.8085.38284,542
3/6/201486.9887.5485.8386.0965,379
3/5/201486.0286.9585.4086.8583,150
3/4/201484.6986.6784.2186.32142,760
3/3/201483.5484.5783.1083.7994,986
2/28/201483.1884.5683.1884.02111,371
2/27/201482.9683.0882.1482.9348,278
2/26/201483.0483.9282.7482.9897,793
2/25/201482.6083.3182.1582.7833,196
2/24/201483.4584.1882.3782.5772,800
2/21/201482.1683.9381.9283.45127,461
2/20/201481.6281.9181.1381.7975,182
2/19/201479.9981.9879.9981.3476,775
2/18/201479.0180.4978.4880.35105,231
2/14/201478.8979.4578.2979.1141,256
2/13/201478.1879.1177.6478.7290,510
2/12/201479.6980.1978.0578.6966,353
2/11/201478.8379.9678.4279.8166,457
2/10/201478.7179.5578.0479.0456,201
2/7/201477.7179.1577.6578.7185,183
2/6/201477.0578.1977.0577.6447,113
2/5/201477.2477.3476.2877.08120,671
2/4/201475.7178.3275.7177.5892,595
2/3/201478.5478.5476.2177.10106,705
1/31/201476.7878.9276.1778.57134,871
1/30/201475.9078.3875.6177.2373,568
1/29/201475.1775.7674.8575.3659,281
1/28/201475.5475.9574.9775.5995,342
1/27/201477.0277.0275.4175.5469,330
1/24/201477.6977.8576.0376.6254,309
1/23/201478.1078.4877.7578.1751,530
1/22/201477.7178.1977.2278.0939,399
1/21/201477.1277.7577.1277.3237,081
1/17/201477.7678.2876.4476.7548,830
1/16/201477.5278.2077.2377.9777,290
1/15/201477.0577.8676.8977.2459,796
1/14/201476.6477.1576.1576.6954,140
1/13/201476.5577.0175.7676.3564,758
1/10/201476.9377.1876.4476.8664,196
1/9/201477.1577.1575.9076.7252,779
1/8/201476.9177.8476.0977.15117,811
1/7/201476.9077.4576.2676.9487,128
1/6/201476.9276.9276.0276.45133,881
1/3/201476.0976.9676.0976.6377,503
1/2/201476.2676.2975.3676.12139,783
12/31/201376.8376.8976.2876.42107,885
12/30/201376.0177.0076.0176.9272,859
12/27/201376.5776.6075.7376.2640,913
12/26/201376.6077.3375.9276.2362,376
12/24/201376.2276.5875.9076.2426,623
12/23/201375.9576.1575.1876.01139,776
12/20/201374.0875.7274.0875.56240,204
12/19/201374.7275.0073.9974.16108,369
12/18/201374.7775.1573.4575.02251,582
12/17/201374.3875.4773.9774.94114,343
12/16/201378.1878.1874.0174.2897,216
12/13/201374.5974.7973.7174.3060,908
12/12/201374.4375.4373.9874.18179,368
12/11/201376.3276.5874.2674.5499,474
12/10/201377.1177.1175.9076.69100,735
12/9/201377.8777.8777.0577.2253,626
12/6/201378.2678.5577.3877.9260,439
12/5/201377.5078.1877.3077.5646,921
12/4/201376.5978.1776.2277.3188,634
12/3/201376.8177.4076.3676.65107,206
12/2/201378.4678.9076.6377.1657,672
11/29/201378.6779.0378.0278.3258,701
11/27/201378.3978.9877.7578.28106,190
11/26/201378.6178.9777.7078.10137,630
11/25/201380.4881.0878.1278.4479,044
11/22/201381.5181.5180.3080.6270,339
11/21/201380.7581.3480.4581.3257,151
Trading Center