Historical Stock Prices

PSA 
$187.43
*  
1.18
0.63%
Get PSA Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PSA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 188.66 189.63 187.12 187.43 218,031
12/23/2014 188.74 189.72 188.02 188.61 472,889
12/22/2014 185.6 188.68 185.31 188.5 513,437
12/19/2014 186.18 186.36 184.35 184.95 1,209,470
12/18/2014 184.47 185.41 182.56 185.34 704,503
12/17/2014 179.87 182.87 178.93 182.87 972,587
12/16/2014 179.97 180.5 178.42 178.85 705,693
12/15/2014 182.53 183.21 179.51 180.07 736,696
12/12/2014 183.83 185.244 182.06 182.14 618,159
12/11/2014 185.17 185.74 184 184.47 453,066
12/10/2014 185.43 186.99 184.49 185.66 686,609
12/09/2014 184.19 186.3 184.1 185.91 443,531
12/08/2014 184.58 186.53 184.58 185.53 514,633
12/05/2014 185.01 185.45 183.41 184.56 483,332
12/04/2014 184.89 186 183.91 185.5 561,616
12/03/2014 185.89 186.71 184.74 186.13 567,951
12/02/2014 186.56 186.56 185.11 185.98 669,916
12/01/2014 186.97 188.232 185.965 186.26 604,855
11/28/2014 187.42 190.19 187.22 187.63 437,245
11/26/2014 185.7 187.16 185.09 186.63 529,820
11/25/2014 185.38 185.9 184.93 185.4 1,119,436
11/24/2014 186.2 187 185.14 185.18 442,907
11/21/2014 185.54 185.75 184.39 185.48 653,248
11/20/2014 183.85 184.41 183.2 183.98 531,118
11/19/2014 186.46 186.9499 183.74 183.92 727,427
11/18/2014 186.57 187.53 185.9 186.46 450,793
11/17/2014 185.76 187.2 185.34 186.2 378,514
11/14/2014 186.55 187.87 185.16 185.62 388,066
11/13/2014 186.62 187.65 185.98 187.04 530,417
11/12/2014 187.36 188 185.8 185.96 509,476
11/11/2014 187.87 188.364 186.79 187.35 527,634
11/10/2014 186.13 188.12 185.77 188.12 479,918
11/07/2014 186.82 187.15 185.14 186.29 718,550
11/06/2014 187.11 187.79 186.24 186.57 749,672
11/05/2014 186.36 187.29 185.42 187.05 763,103
11/04/2014 186.42 187.11 185.14 186.65 527,189
11/03/2014 184.32 186.71 183.4 186.57 733,406
10/31/2014 183.89 184.46 179.78 184.34 1,012,011
10/30/2014 178.41 180.46 178.33 179.78 882,972
10/29/2014 179.34 182.08 178.05 179.08 596,025
10/28/2014 179.07 179.79 178.12 179.74 478,619
10/27/2014 175.95 179.07 175.52 179.05 741,686
10/24/2014 176.33 177.12 175.08 175.97 840,537
10/23/2014 177.01 177.78 175.83 176.72 894,657
10/22/2014 176.22 176.87 175.33 176.21 674,876
10/21/2014 173.92 175.41 172.73 175.29 612,451
10/20/2014 171.51 173.21 171 173.15 573,287
10/17/2014 170.78 172.12 169.04 171.52 742,881
10/16/2014 168.43 170.44 167.7225 169.9 862,928
10/15/2014 169.62 170.96 167.95 169.88 1,047,135
10/14/2014 168.23 171.7 168.04 170.8 806,543
10/13/2014 168.53 170.21 168 168.31 682,416
10/10/2014 170.03 170.51 168.41 168.51 584,109
10/09/2014 169.62 170.93 169.09 169.49 641,454
10/08/2014 165.91 169.37 165.48 169.37 653,152
10/07/2014 167 167.15 165.53 165.55 431,948
10/06/2014 167.69 168.585 166.83 166.86 550,903
10/03/2014 166.69 168.08 165.58 167.6 543,352
10/02/2014 165.84 166.82 165.05 165.89 584,585
10/01/2014 165.73 167.19 165.165 165.76 624,251
09/30/2014 165.98 167.2 164.6 165.84 770,806
09/29/2014 163.91 166.03 163.49 165.92 618,605
09/26/2014 163.42 165.2523 163.17 164.99 643,582
09/25/2014 163.2 163.87 162.34 163.5 795,624
09/24/2014 162.97 165.57 162.5 163.12 685,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?