$76.58 +1.74 (%) PS Business Parks Inc - NYSE

Jul. 29, 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
7/29/201576.2576.9374.4076.58179,077
7/28/201575.0175.4274.4374.8482,529
7/27/201575.0175.6574.5874.9682,139
7/24/201574.4375.3573.9074.83140,044
7/23/201576.3876.3874.1174.4967,185
7/22/201575.7976.4775.7176.2375,591
7/21/201575.5075.9575.2575.79113,381
7/20/201575.1175.6274.7475.4190,170
7/17/201575.7375.9575.0075.30122,107
7/16/201574.9675.9674.7475.54179,687
7/15/201574.0074.6873.4374.51140,131
7/14/201574.2074.5572.7474.2378,812
7/13/201574.2875.0173.5774.0872,965
7/10/201574.1074.7073.0573.96131,609
7/9/201574.5974.5973.2573.7195,150
7/8/201574.0975.5673.7974.42120,592
7/7/201573.8475.2573.8474.46116,836
7/6/201572.8173.7472.5673.58119,363
7/2/201573.3174.3272.5972.8874,548
7/1/201572.4173.2671.4173.03125,669
6/30/201572.5573.5871.8572.15125,215
6/29/201572.7173.9572.0172.09111,306
6/26/201573.4673.5572.4472.93308,133
6/25/201573.7673.7673.1473.29116,411
6/24/201574.2974.7973.1873.6599,862
6/23/201574.2874.3473.7274.1563,412
6/22/201575.6375.7874.4774.5084,562
6/19/201575.8375.8374.3575.41144,276
6/18/201574.2975.9374.2475.6193,087
6/17/201573.2874.1972.6273.9675,787
6/16/201572.4473.2572.1172.9299,929
6/15/201572.3672.5471.1472.37113,504
6/12/201572.2172.8271.8772.71110,820
6/11/201572.1772.7171.9572.2587,373
6/10/201572.8273.5672.4772.4785,463
6/9/201572.6172.8672.0072.3767,936
6/8/201572.2573.3271.9672.6578,271
6/5/201572.8173.0072.0572.3371,258
6/4/201573.8674.7673.2073.32164,203
6/3/201574.9775.3673.8174.1852,137
6/2/201574.4275.0974.0574.8268,917
6/1/201573.5574.9672.9674.8892,829
5/29/201574.3374.8172.9873.10122,902
5/28/201574.7075.0673.9174.5139,584
5/27/201574.3275.0873.8974.9192,731
5/26/201574.8074.8073.9074.3077,633
5/22/201575.1476.4774.9675.1046,103
5/21/201576.3376.3375.0775.4760,035
5/20/201576.3976.7076.0176.1772,087
5/19/201575.9976.4075.6176.2786,885
5/18/201575.2876.3175.2876.1472,923
5/15/201575.4076.0774.9375.7076,593
5/14/201573.9175.4973.9175.2366,506
5/13/201575.0175.2873.5473.6950,194
5/12/201574.3774.7373.2174.5181,210
5/11/201576.1876.4274.4974.57102,860
5/8/201576.5577.7276.1676.3966,663
5/7/201574.2275.8574.0975.51126,432
5/6/201574.3474.6573.4174.27119,752
5/5/201576.0076.3873.7974.41115,042
5/4/201576.5577.1175.5176.3166,429
5/1/201576.4077.1776.1776.2578,707
4/30/201577.1477.1475.9176.35115,320
4/29/201580.0380.0377.2577.73175,874
4/28/201580.0280.2079.3780.1372,591
4/27/201579.8580.3579.2679.8182,782
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!