$95.76 -1.09 (%) PS Business Parks Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSB historical data

Date Open High Low Close Volume
4/29/201696.4597.7795.2895.76124,601
4/28/201695.9697.9395.9696.85107,465
4/27/201696.8199.0195.2696.43224,700
4/26/201696.0197.7294.9596.89186,935
4/25/201696.1896.5395.0896.00281,652
4/22/201695.2996.4994.9396.21149,457
4/21/201697.7197.9094.8895.27214,595
4/20/201698.5298.8497.1697.32121,267
4/19/201699.91100.3498.4398.60101,473
4/18/201699.2899.9598.6399.69161,247
4/15/201698.0599.6598.0599.09130,904
4/14/201699.6199.9198.3698.51155,590
4/13/2016100.53100.5398.8099.63131,392
4/12/201699.39100.2598.15100.0370,388
4/11/201699.58100.0798.8099.3290,684
4/8/201698.7399.3397.9999.21122,829
4/7/201699.3599.7797.9098.43168,392
4/6/201699.69100.2899.15100.04136,243
4/5/2016100.08101.0199.3299.82157,347
4/4/2016101.94102.00100.20100.53111,745
4/1/2016100.37103.01100.01101.65124,014
3/31/2016101.49101.63100.10100.51150,798
3/30/2016102.16102.47101.32101.7686,754
3/29/2016100.21102.5299.79101.50213,038
3/28/201699.20100.1999.0399.8492,907
3/24/201698.7899.1898.1299.0794,574
3/23/201698.8299.2097.7198.70100,242
3/22/201698.0799.2097.6399.06110,724
3/21/201696.9398.6896.9398.24117,479
3/18/201698.8998.9896.3797.41200,036
3/17/201698.6499.8198.1799.0799,423
3/16/201696.9899.1396.4398.37102,252
3/15/201697.1398.2597.0397.3678,296
3/14/201695.8397.6195.2797.32104,123
3/11/201695.9896.6995.3396.05139,749
3/10/201695.8096.2893.6994.8972,619
3/9/201694.9796.4394.5595.26108,999
3/8/201695.1596.2394.6695.01183,250
3/7/201695.9996.1694.3695.02167,349
3/4/201695.0496.1194.1996.02109,448
3/3/201693.7895.0893.4895.00154,215
3/2/201693.6794.3690.8793.64115,277
3/1/201692.6194.0492.0993.80130,180
2/29/201693.1094.3091.7891.81184,472
2/26/201695.1095.2292.9093.03176,790
2/25/201694.2495.2193.8395.14151,136
2/24/201694.1494.7493.1993.43337,750
2/23/201694.4696.5594.2994.38143,694
2/22/201694.1295.7093.8894.88103,440
2/19/201692.3294.2692.3293.61155,021
2/18/201692.6093.3591.8192.85210,582
2/17/201690.5593.1989.5892.03254,308
2/16/201688.7190.8186.2789.25172,224
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center