$78.48 -0.21 (%) PS Business Parks Inc - NYSE

Dec. 19, 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
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
10/6/201476.5377.0075.9976.3981,783
10/3/201476.9177.3476.1476.5296,698
10/2/201476.3377.0175.8476.2275,716
10/1/201476.2276.8375.8676.1984,353
9/30/201476.3376.6175.8776.14139,492
9/29/201476.1876.6275.7976.4873,499
9/26/201475.2176.8474.9776.84116,050
9/25/201475.5375.9675.0175.2185,710
9/24/201475.5276.5275.2575.80108,007
9/23/201476.6376.7675.2975.49117,957
9/22/201476.6576.8476.2376.6863,278
9/19/201477.6878.0976.7576.87331,074
9/18/201478.3478.3477.1477.70159,489
9/17/201476.9878.0576.7678.00129,884
9/16/201476.6877.2376.4076.9561,218
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center