$88.24 +0.85 (%) PS Business Parks Inc - NYSE

Feb. 12, 2016 | 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
2/12/201687.8789.6386.6688.24184,296
2/11/201686.7088.9086.2587.39157,625
2/10/201688.0289.6587.3887.65210,876
2/9/201688.1188.7787.3787.66157,185
2/8/201688.4388.9586.9688.59279,046
2/5/201688.5489.1087.9388.49324,442
2/4/201687.5088.4786.1788.28128,313
2/3/201687.4487.9686.0787.50128,893
2/2/201686.5687.9285.8086.98109,853
2/1/201686.5487.4385.7887.03103,579
1/29/201685.2086.7684.6786.58157,232
1/28/201685.2385.9584.3884.5287,987
1/27/201686.8686.8684.2284.98140,534
1/26/201685.2186.8185.1286.73127,347
1/25/201685.1985.9384.2384.68159,082
1/22/201683.5785.5283.5785.19179,442
1/21/201683.2784.4682.4283.2885,051
1/20/201684.9684.9681.2782.87173,566
1/19/201685.8286.0984.7385.47126,260
1/15/201683.5185.4583.3185.06184,933
1/14/201684.8685.7284.1985.15119,072
1/13/201685.5686.7384.0184.6697,950
1/12/201685.8885.8884.9085.38162,884
1/11/201685.3886.3584.9985.3281,722
1/8/201685.9986.4184.9585.1392,839
1/7/201686.4286.7785.8285.8360,306
1/6/201687.3688.1487.2887.5674,228
1/5/201685.7888.2785.7887.9654,874
1/4/201687.0087.6885.0385.68106,248
12/31/201589.3989.6787.3487.4383,964
12/30/201589.0889.7888.6988.8888,574
12/29/201589.4690.2588.2688.9678,669
12/28/201588.8889.1688.1689.1067,403
12/24/201589.2889.3288.4488.7640,045
12/23/201589.1089.2188.3489.11315,274
12/22/201587.1488.5386.7788.34128,650
12/21/201586.7086.8685.6786.5785,392
12/18/201586.1986.4785.5086.25220,220
12/17/201587.5387.8185.2586.93144,758
12/16/201586.7388.7986.6288.3767,404
12/15/201585.5387.1585.5386.67124,958
12/14/201585.6187.6383.7985.30115,551
12/11/201584.1085.8683.9785.6987,809
12/10/201586.3986.4285.5585.8254,083
12/9/201586.4487.2385.5386.1858,258
12/8/201586.8487.2486.5786.6737,408
12/7/201587.2787.4886.3987.0966,487
12/4/201585.7887.8185.7887.2483,170
12/3/201586.9187.1185.5085.8673,783
12/2/201589.1089.3486.7186.9052,384
12/1/201588.5689.5088.3489.10111,173
11/30/201588.6789.0287.9288.42249,532
11/27/201586.9388.5186.9388.3834,511
11/25/201587.7488.1487.2187.2753,610
11/24/201587.5288.2586.9887.9481,532
11/23/201587.3288.0387.3287.9269,272
11/20/201586.4487.8986.0387.51120,039
11/19/201585.9086.8385.6085.8654,974
11/18/201586.1286.1285.0385.9967,553
11/17/201585.0186.1884.1685.2863,535
11/16/201584.1485.4683.7285.1879,894
11/13/201584.7584.8483.9284.1140,206
11/12/201585.4985.9284.3784.5951,907
11/11/201585.5186.1285.1485.6959,690
11/10/201583.8385.7483.8385.2988,448
11/9/201585.2785.2783.3283.7699,504
11/6/201586.2987.2484.7785.0099,561
11/5/201586.0387.1586.0386.9155,801
11/4/201587.0988.1886.0886.37146,720
11/3/201586.9287.7386.0787.09127,503
11/2/201585.9487.4585.1787.2595,801
10/30/201586.7287.1485.6585.7984,170
10/29/201586.3286.7685.5986.6077,958
10/28/201585.3588.1284.0186.37274,716
10/27/201585.1586.3584.9185.3099,192
10/26/201585.2485.4684.5685.14128,343
10/23/201586.0586.0583.9685.0069,972
10/22/201585.1185.7984.6985.6882,467
10/21/201584.9685.4884.6884.7583,164
10/20/201585.1885.5484.4884.7384,808
10/19/201584.0185.6283.5585.34111,300
10/16/201583.1583.9282.5883.7665,840
10/15/201582.1983.0281.6583.0259,717
10/14/201582.8183.3381.6181.8776,277
10/13/201583.1684.0682.5982.8672,148
10/12/201583.2383.7783.1583.5983,128
10/9/201582.5383.0181.8182.97103,472
10/8/201581.5282.5781.2582.5192,425
10/7/201580.7881.6980.6281.6994,159
10/6/201580.5080.9579.8180.7497,767
10/5/201579.3180.7878.8180.59168,114
10/2/201578.8078.9977.0078.91130,279
10/1/201579.4779.6578.1379.31124,789
9/30/201579.0479.9578.4079.38224,816
9/29/201577.8878.8577.3778.40113,070
9/28/201578.2478.2476.6977.77124,001
9/25/201578.0779.3277.7578.3786,528
9/24/201577.7978.2277.5277.75327,921
9/23/201577.5078.1977.0078.01102,930
9/22/201577.3177.7176.8277.2199,081
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center