$113.06 -1.85 (%) PS Business Parks Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSB historical data

Date Open High Low Close Volume
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
7/13/2016110.38110.74108.94110.69104,247
7/12/2016109.24109.86108.32109.66105,642
7/11/2016108.72109.68107.50109.52106,766
7/8/2016106.19109.01106.19108.74137,058
7/7/2016107.75107.75105.37106.2299,223
7/6/2016107.31108.69106.81107.61144,441
7/5/2016105.83109.16105.83107.91158,695
7/1/2016106.18107.28105.11105.7696,302
6/30/2016104.45106.17103.24106.08127,115
6/29/2016104.55105.20103.50103.93227,477
6/28/2016103.38104.70103.38104.00241,334
6/27/2016103.27103.68101.75102.8793,290
6/24/2016102.65104.57101.46103.43678,260
6/23/2016103.47104.82103.20103.6260,260
6/22/2016103.11103.51102.12103.0152,480
6/21/2016103.13104.09102.56103.0369,278
6/20/2016103.30105.00102.69102.84103,895
6/17/2016103.33103.49102.06102.58209,150
6/16/2016103.30103.84102.91103.6266,733
6/15/2016102.56103.67101.64103.4891,086
6/14/2016102.64103.34101.38102.29145,737
6/13/2016102.91103.97102.50102.7774,692
6/10/2016103.41104.18102.85103.4878,809
6/9/2016102.90103.99102.74103.5993,073
6/8/2016101.53102.82101.07102.6582,332
6/7/2016100.34101.4299.69101.18101,032
6/6/2016100.93100.9998.9899.97101,459
6/3/2016100.74101.15100.27100.8253,183
6/2/2016100.16100.9599.3699.9891,398
6/1/201698.95100.8598.95100.47184,870
5/31/201699.5099.5097.8798.73122,356
5/27/201699.1499.8698.4399.18120,638
5/26/201699.0799.5098.5999.03137,362
5/25/2016100.12100.1298.6298.89189,284
5/24/201698.85100.6398.85100.0077,782
5/23/201699.3899.3898.0098.2087,326
5/20/201697.8699.1897.1499.02119,953
5/19/201698.1098.2397.0797.5954,989
5/18/201698.82100.6197.6398.74163,121
5/17/2016100.83100.8397.7699.01139,269
5/16/201699.68101.2699.68101.0783,378
5/13/201699.6799.7898.6899.6487,576
5/12/201699.0399.9898.6299.79284,798
5/11/2016100.01100.4297.6298.5889,134
5/10/2016100.87100.8799.6099.9177,347
5/9/201699.08100.3899.07100.25133,713
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center