PS BUSINESS PARKS $73.41

up +0.30


18/6/2013 04:18 PM  |  NYSE : PSB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

PSB historical data

Date Open High Low Close Volume
6/18/2013 73.11 73.65 72.54 73.41 1094
6/17/2013 73.71 74.73 72.46 73.11 589
6/14/2013 73.41 74.49 72.83 73.25 445
6/13/2013 70.74 73.82 70.74 73.58 732
6/12/2013 72.80 73.00 70.67 70.92 348
6/11/2013 73.63 73.66 72.66 72.69 261
6/10/2013 74.53 74.81 73.77 74.06 552
6/7/2013 75.28 75.28 74.31 74.94 683
6/6/2013 74.17 75.19 73.47 74.95 1188
6/5/2013 75.87 75.99 73.66 74.37 834
6/4/2013 77.36 77.36 75.69 75.92 597
6/3/2013 76.37 77.14 75.70 77.04 1415
5/31/2013 77.29 77.61 76.27 76.31 1541
5/30/2013 79.61 80.22 77.49 77.59 895
5/29/2013 80.38 80.38 79.26 79.64 486
5/28/2013 82.28 82.28 80.35 80.95 648
5/24/2013 82.59 82.59 81.06 81.45 484
5/23/2013 83.15 83.22 82.47 82.80 525
5/22/2013 85.61 86.94 83.71 84.05 1071
5/21/2013 85.44 85.87 85.37 85.72 535
5/20/2013 84.90 85.58 84.90 85.56 658
5/17/2013 85.15 85.42 84.75 85.15 648
5/16/2013 85.26 85.94 84.27 84.71 627
5/15/2013 84.03 85.58 84.00 85.42 3187
5/14/2013 83.75 84.43 83.66 83.93 503
5/13/2013 83.74 84.37 83.59 83.92 784
5/10/2013 83.72 84.33 83.57 84.02 332
5/9/2013 83.74 84.20 83.51 83.88 509
5/8/2013 83.52 84.15 83.02 83.98 768
5/7/2013 82.07 84.07 80.75 83.68 814
5/6/2013 81.03 81.94 81.03 81.79 631
5/3/2013 79.24 81.25 79.24 81.03 629
5/2/2013 79.02 79.59 78.26 79.23 1324
5/1/2013 79.78 79.85 78.46 78.95 1056
4/30/2013 78.42 80.00 78.33 79.80 834
4/29/2013 78.18 78.70 78.03 78.55 353
4/26/2013 78.00 78.30 77.07 78.07 577
4/25/2013 78.05 78.19 77.25 78.01 374
4/24/2013 78.00 78.54 77.70 77.92 755
4/23/2013 78.17 78.44 77.70 78.13 1007
4/22/2013 78.48 78.48 77.22 77.72 440
4/19/2013 76.84 78.25 76.83 78.01 846
4/18/2013 77.00 77.26 76.37 76.86 656
4/17/2013 77.62 77.83 76.24 77.08 726
4/16/2013 77.79 78.32 77.19 78.05 538
4/15/2013 79.23 79.23 77.12 77.27 1521
4/12/2013 79.31 79.35 78.74 79.22 999
4/11/2013 78.81 79.77 78.70 79.49 588
4/10/2013 78.37 79.23 78.37 79.03 690
4/9/2013 78.78 78.84 78.07 78.38 447
4/8/2013 77.87 78.88 77.53 78.81 341
4/5/2013 77.50 77.93 77.07 77.88 1065
4/4/2013 77.94 78.33 77.77 78.08 800
4/3/2013 78.59 78.86 77.69 77.98 816
4/2/2013 78.68 79.82 78.14 78.67 1254
4/1/2013 78.92 78.92 77.93 78.58 561
3/28/2013 78.98 79.34 78.26 78.92 720
3/27/2013 78.11 78.75 77.65 78.66 490
3/26/2013 77.61 78.32 77.61 78.27 497
3/25/2013 77.05 77.74 76.63 77.33 1558
3/22/2013 76.55 77.14 76.41 76.97 380
3/21/2013 76.15 76.95 76.09 76.44 587
3/20/2013 75.94 76.43 75.81 76.30 1076
3/19/2013 75.98 76.14 74.80 75.73 476
3/18/2013 75.52 75.99 75.27 75.99 953
3/15/2013 75.68 76.24 75.21 75.99 1557
3/14/2013 75.71 76.28 75.68 75.94 452
3/13/2013 75.54 75.59 75.13 75.53 431
3/12/2013 74.98 75.90 74.65 75.55 848
3/11/2013 74.69 75.17 74.41 75.11 510
3/8/2013 75.90 75.90 74.86 75.33 587
3/7/2013 75.36 75.71 75.06 75.30 460
3/6/2013 76.27 76.27 75.16 75.46 546
3/5/2013 75.27 76.02 74.64 75.86 525
3/4/2013 75.97 75.97 74.19 75.08 1115
3/1/2013 73.74 75.00 73.70 74.81 1130
2/28/2013 73.68 74.52 73.52 73.99 2549
2/27/2013 73.49 74.34 73.22 73.88 855
2/26/2013 73.14 73.96 73.11 73.65 690
2/25/2013 74.50 74.50 72.75 72.79 673
2/22/2013 74.10 74.24 73.81 74.16 732
2/21/2013 73.05 73.91 72.82 73.59 1910
2/20/2013 73.51 74.36 73.06 73.13 712
2/19/2013 73.23 73.97 73.08 73.57 1011
2/15/2013 72.94 73.16 72.69 73.08 1403
2/14/2013 72.68 73.01 72.63 72.65 303
2/13/2013 73.22 73.28 72.32 72.94 720
2/12/2013 72.38 73.03 72.38 72.95 357
2/11/2013 72.83 73.11 72.25 72.52 422
2/8/2013 72.50 73.01 72.50 72.94 295
2/7/2013 72.50 72.51 72.05 72.50 794
2/6/2013 71.98 72.70 71.95 72.62 776
2/5/2013 72.47 72.50 71.63 72.35 1028
2/4/2013 71.90 72.30 71.86 72.10 706
2/1/2013 71.45 72.35 71.45 72.25 1144
1/31/2013 71.03 71.38 70.60 71.36 1184
1/30/2013 70.99 71.28 70.72 71.02 1155
1/29/2013 70.71 71.47 70.41 71.20 1665
1/28/2013 70.74 71.02 70.38 70.91 1185
1/25/2013 70.20 70.58 69.73 70.58 694
Marketplace
Trading Center