PS Business Parks Inc $84.60

up +0.59


28/7/2014 04:01 PM  |  NYSE : PSB  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSB historical data

Date Open High Low Close Volume
7/28/201483.9984.7183.7084.6067,349
7/25/201484.1984.1983.2984.0192,259
7/24/201484.9584.9583.7584.0454,487
7/23/201484.2984.7084.0084.5035,902
7/22/201484.4584.7484.0284.3750,313
7/21/201484.2184.8683.7584.1332,942
7/18/201483.3884.9083.3884.7266,409
7/17/201483.8684.2883.1583.7097,717
7/16/201484.6784.9783.7284.2934,157
7/15/201484.2684.8483.8584.2557,214
7/14/201484.8284.8284.0784.6147,496
7/11/201484.4084.6083.6784.3051,826
7/10/201482.8685.0182.8684.6192,990
7/9/201484.0984.3483.5183.8977,055
7/8/201484.0484.5383.5983.96119,868
7/7/201484.0184.7084.0084.28116,201
7/3/201483.7984.4183.6084.4150,514
7/2/201484.3584.4283.6584.32164,723
7/1/201483.5184.7283.0884.0697,013
6/30/201483.9583.9582.6183.49143,145
6/27/201482.5183.9182.5183.91492,156
6/26/201483.3083.3282.6283.05170,766
6/25/201482.6483.2582.5683.1594,515
6/24/201482.5483.9782.5083.0899,947
6/23/201482.7582.7882.1982.64184,327
6/20/201482.8383.3181.7082.98314,489
6/19/201483.2783.6382.7383.52131,026
6/18/201482.8883.0482.0082.9157,269
6/17/201482.3183.0582.0882.72111,077
6/16/201483.2783.4982.5582.7389,464
6/13/201484.0284.1883.2183.6635,675
6/12/201483.4184.1283.1583.63251,677
6/11/201484.0284.4283.2983.7065,516
6/10/201485.5285.8984.2784.56141,179
6/9/201486.8886.9885.5485.7851,972
6/6/201487.0087.0086.2786.5372,793
6/5/201484.3486.5683.9486.3785,784
6/4/201483.9484.3883.6584.2431,760
6/3/201483.9084.4283.7384.1638,079
6/2/201484.6084.8783.7484.3158,475
5/30/201484.2484.9384.0584.1975,564
5/29/201484.5784.6983.7584.0349,121
5/28/201484.3584.8283.8184.34113,094
5/27/201484.5485.0284.2984.63111,042
5/23/201483.4884.4183.4883.9458,707
5/22/201483.9284.4383.3583.4856,083
5/21/201484.1984.9783.4783.9671,612
5/20/201484.8984.9483.6784.2797,846
5/19/201485.0785.6184.4385.2041,838
5/16/201483.9285.3183.8985.1651,542
5/15/201485.0085.0583.8684.1571,846
5/14/201485.3786.4985.2385.5156,281
5/13/201486.4287.1584.9685.5593,045
5/12/201485.5586.9985.5586.5866,264
5/9/201485.1685.9184.6585.2082,025
5/8/201485.9986.3684.9885.60111,605
5/7/201485.5586.2785.3986.1151,343
5/6/201485.4786.1084.6985.52105,091
5/5/201485.0586.2084.7585.8862,359
5/2/201485.5086.0784.8285.5391,534
5/1/201485.4086.3384.6785.7785,294
4/30/201484.8685.9484.1085.7768,115
4/29/201486.1086.3084.2284.9385,333
4/28/201484.8986.1884.4285.5364,489
4/25/201485.0885.6184.5484.83207,299
4/24/201485.2685.8985.0885.5269,983
4/23/201486.1286.1985.1885.6089,442
4/22/201485.3486.2485.1986.0659,336
4/21/201484.6185.8684.6185.4350,190
4/17/201483.8084.8583.7384.7571,160
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
Trading Center