$83.18 +1.27 (%) PS Business Parks Inc - NYSE

Feb. 27, 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
2/27/201582.1983.5781.3883.18116,068
2/26/201582.5182.5181.6081.9177,020
2/25/201582.7183.8882.3482.63104,443
2/24/201583.6783.6781.8882.6681,292
2/23/201581.9583.9881.6283.9879,049
2/20/201581.0882.3281.0381.8895,513
2/19/201582.0883.0080.6581.4398,214
2/18/201581.8182.9881.1082.48161,623
2/17/201582.0682.7981.2181.7754,715
2/13/201582.3182.3181.0881.9889,136
2/12/201582.5383.3381.7982.3995,474
2/11/201582.6283.2881.5582.0688,502
2/10/201582.8183.1281.8882.76101,656
2/9/201582.9783.7182.2882.4559,055
2/6/201585.2585.3482.5983.1381,780
2/5/201584.2285.4983.9085.25116,562
2/4/201584.7884.7883.9584.2297,501
2/3/201584.1185.0283.8684.91130,884
2/2/201584.3584.3582.2984.0797,626
1/30/201586.4486.4484.0584.1189,166
1/29/201586.0986.8285.1686.7856,285
1/28/201588.3788.4485.5785.84123,262
1/27/201587.6788.9287.6787.92167,425
1/26/201586.8887.9786.0887.9378,977
1/23/201587.1387.1886.2986.71152,623
1/22/201584.8987.1484.4186.85136,402
1/21/201583.9884.7783.9884.2855,631
1/20/201585.3385.5683.9184.2971,109
1/16/201583.4285.1983.0685.0381,295
1/15/201582.8283.6882.6283.5896,176
1/14/201581.1682.6881.1382.4976,918
1/13/201582.3982.8181.4281.98114,355
1/12/201582.2582.6282.0382.0963,269
1/9/201582.4782.6481.8982.11135,179
1/8/201582.8283.2382.1682.7068,221
1/7/201580.9182.6180.0882.47265,223
1/6/201580.6280.9080.0080.56129,221
1/5/201580.0280.7380.0280.48102,907
1/2/201579.9280.6179.5180.4262,962
12/31/201481.1781.4679.3579.5484,075
12/30/201480.6481.4280.4980.6760,344
12/29/201480.7681.4880.6481.0268,863
12/26/201480.4480.7679.8780.5063,059
12/24/201480.4080.8180.0780.1134,793
12/23/201480.5880.7879.9580.35209,376
12/22/201478.5280.2278.5280.21107,443
12/19/201478.5279.0578.2278.48290,655
12/18/201478.2778.7177.6878.69213,356
12/17/201475.5777.8975.4977.84131,014
12/16/201475.5576.2075.0275.50217,865
12/15/201477.9077.9575.4475.8794,109
12/12/201477.6678.1277.5777.83172,297
12/11/201478.4079.0778.0978.33114,729
12/10/201481.8281.8380.7581.51153,168
12/9/201481.0182.1580.7081.9192,727
12/8/201480.9682.0080.9681.5084,155
12/5/201481.0781.4980.6980.9763,089
12/4/201481.4981.9580.8181.2972,377
12/3/201482.1782.1781.3081.3493,968
12/2/201481.6382.5681.0482.03138,317
12/1/201481.1681.8780.8781.80156,620
11/28/201481.6382.6581.2181.3942,404
11/26/201480.7081.8980.2781.51147,058
11/25/201480.7380.9980.5780.6299,421
11/24/201480.4781.1680.3580.82110,619
11/21/201481.6981.6980.3480.5353,716
11/20/201480.3681.1080.0380.8754,938
11/19/201480.8580.8779.8080.3784,668
11/19/201419.4119.4119.4019.4017,224
11/18/201481.7081.7080.9281.0064,565
11/17/201481.7281.9981.2381.3733,626
11/14/201482.3182.3881.0681.6049,688
11/13/201482.7383.2082.1982.3634,042
11/12/201482.7382.9682.3082.4846,298
11/11/201483.6583.7682.6783.0365,339
11/10/201482.8083.9382.8083.8247,505
11/7/201483.3183.4882.3082.9666,778
11/6/201483.8884.0383.2283.4262,247
11/5/201483.9584.0083.0283.7478,177
11/4/201483.7184.0282.9683.59135,497
11/3/201484.5284.7683.7184.00144,173
10/31/201484.5084.6383.7584.22163,010
10/30/201483.5584.1482.8183.6081,566
10/29/201483.7383.8982.5483.5752,594
10/28/201484.0084.3883.2683.85112,595
10/27/201482.3883.3882.2983.1457,291
10/24/201482.6182.9081.8082.6288,578
10/23/201481.8082.9581.5582.49100,702
10/22/201481.8382.2081.1981.3862,922
10/21/201481.2281.5680.5881.5654,434
10/20/201479.5481.1679.2081.1077,635
10/17/201479.9180.3178.5879.67114,618
10/16/201477.8179.4777.6079.1364,431
10/15/201477.8379.0277.3678.44144,558
10/14/201478.1779.4378.0778.5274,679
10/13/201477.4178.0777.2477.48110,031
10/10/201476.8078.8376.8077.0973,715
10/9/201478.2178.7377.1277.22101,067
10/8/201475.9078.3875.8078.3769,482
10/7/201476.0376.5675.7275.8874,005
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center