$77.70 -0.30 (%) PS Business Parks Inc - NYSE

Sep. 18, 2014 | 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
9/18/201478.3478.3477.1477.70159,489
9/17/201476.9878.0576.7678.00129,884
9/16/201476.6877.2376.4076.9560,417
9/15/201477.5177.5176.5976.7173,847
9/12/201480.1080.1076.8577.1568,258
9/11/201479.4380.6879.4380.2967,534
9/10/201480.7680.8079.7780.1968,039
9/9/201482.5882.5880.6181.0067,010
9/8/201482.0082.6781.7482.4562,733
9/5/201481.3482.1881.3081.9394,661
9/4/201481.7982.6481.4381.53128,093
9/3/201481.7482.1181.5481.9147,992
9/2/201481.8481.8781.3081.6247,670
8/29/201480.7181.9180.7181.54148,689
8/28/201480.9781.5380.6680.7765,256
8/27/201481.7981.7980.9181.2834,335
8/26/201481.2781.6481.0481.4743,590
8/25/201481.5081.7580.7181.2938,152
8/22/201482.3382.5381.3681.4746,775
8/21/201482.3182.6982.2982.5240,536
8/20/201482.2782.6581.7782.4646,135
8/19/201482.7082.8782.3282.6180,631
8/18/201481.9382.7881.8182.6454,991
8/15/201482.9482.9481.4781.9576,587
8/14/201482.6382.7581.9682.1041,690
8/13/201481.9083.0481.9082.77103,213
8/12/201481.9682.2881.2381.8582,263
8/11/201481.8082.8181.6682.0955,298
8/8/201480.5681.9780.5681.7148,074
8/7/201481.2581.2580.4880.7145,333
8/6/201480.8381.2780.7780.7872,800
8/5/201481.6082.2380.9381.0863,828
8/4/201482.2782.5181.4282.2653,716
8/1/201482.8982.9281.7481.9071,447
7/31/201482.1583.8882.1582.50122,447
7/30/201484.3484.6982.7583.3045,490
7/29/201484.4584.5783.7784.1946,003
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center