Historical Stock Prices

PSA 
$200.84
*  
3.35
1.64%
Get PSA Alerts
*Delayed - data as of Jan. 30, 2015  -  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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 203.38 203.87 200.74 200.84 1,259,767
01/29/2015 202.66 204.41 201.59 204.19 333,298
01/28/2015 205.5 206.915 202.68 202.76 467,964
01/27/2015 203.64 206.14 203.08 204.67 443,017
01/26/2015 202.73 204.505 201.54 204.39 516,031
01/23/2015 204.08 206.1608 202.17 202.75 536,572
01/22/2015 201.46 205.45 201.05 205.22 767,957
01/21/2015 201.72 202.09 200.175 201.01 559,309
01/20/2015 203.36 203.7799 201.82 202.58 555,231
01/16/2015 199.82 202.65 198.5601 202.25 609,581
01/15/2015 199.28 201.14 198.55 199.44 720,885
01/14/2015 197.98 199.482 197.01 198.82 608,386
01/13/2015 198.75 200.4 198.2 198.92 769,870
01/12/2015 198.52 199.28 197.93 198.15 404,385
01/09/2015 198.4 198.77 195.63 198.5 611,933
01/08/2015 195.82 198.56 194.71 197.9 893,929
01/07/2015 191.8 195.53 190.67 195.24 734,201
01/06/2015 189.79 191.8 189.19 191.32 642,780
01/05/2015 186.82 188.91 186.17 188.11 481,883
01/02/2015 185.35 187.63 185.05 187.23 415,303
12/31/2014 188.76 189.705 184.66 184.85 525,031
12/30/2014 189.34 190 188.285 188.62 337,477
12/29/2014 187.94 189.98 187.93 189.35 397,490
12/26/2014 187.44 188.98 187.21 187.96 229,542
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
09/23/2014 163.64 164.66 162.99 163.05 658,248
09/22/2014 164.94 165.1 163.43 163.55 758,517
09/19/2014 166.18 166.81 164.89 164.96 1,104,466
09/18/2014 166.55 167.0199 164.77 165.12 746,964
09/17/2014 167.73 168.92 166.32 166.59 510,492
09/16/2014 166.1 168.14 166.024 167.17 529,003
09/15/2014 166.06 167.04 165.06 166.27 672,943
09/12/2014 170.81 170.93 165.69 166.08 1,062,034
09/11/2014 171.61 171.78 170.37 171.18 360,145
09/10/2014 174.77 174.78 172.2 172.6 562,282
09/09/2014 176.07 176.58 174.6 175.23 380,857
09/08/2014 176.65 177.13 175.44 175.99 360,115
09/05/2014 174.32 176.76 173.79 176.64 695,836
09/04/2014 175.18 175.5 173.25 174.26 425,313
09/03/2014 176.14 176.41 174.48 175.42 332,715
09/02/2014 175.5 175.77 174.66 175.3 394,247
08/29/2014 174 175.22 173.8 175.18 494,884
08/28/2014 173.37 174.24 173.37 173.85 342,740
08/27/2014 173.73 174.281 173.13 173.87 250,775
08/26/2014 174.8 174.95 173.33 173.55 402,679
08/25/2014 175.73 175.73 173.59 173.99 460,391
08/22/2014 176.45 176.49 174.27 174.94 423,927
08/21/2014 177.89 178.26 176.63 176.68 334,584
08/20/2014 176.54 177.81 175.5 177.24 521,482
08/19/2014 175.78 177.16 175.52 176.47 307,695
08/18/2014 176.07 176.14 175.16 175.72 491,949
08/15/2014 175.95 176.59 174.04 175.01 501,334
08/14/2014 176.59 176.89 174.44 175.46 602,138
08/13/2014 174.4 176.42 173.98 175.72 447,036
08/12/2014 173.93 175.39 173.51 173.84 497,385
08/11/2014 172.82 174.44 172.82 173.7 452,859
08/08/2014 172.89 173.52 171.58 173.32 474,704
08/07/2014 172.93 173.845 172.01 172.29 428,594
08/06/2014 171.16 173.82 171.1 172.8 732,184
08/05/2014 172 172.81 170.84 171.12 546,686
08/04/2014 172.65 173.265 171.19 172.74 418,168
08/01/2014 171.82 173.42 171.61 172.7 653,827
07/31/2014 174.56 174.77 171.29 171.61 966,611
07/30/2014 174.44 175.85 173.93 175.26 510,263
07/29/2014 175.31 175.779 174.29 174.52 415,931
07/28/2014 174.22 175.86 173.84 175.49 465,131
07/25/2014 174.55 175.73 173.58 173.67 484,520
07/24/2014 174.47 175.26 173.98 175.15 624,483
07/23/2014 173.11 174.83 173.11 174 477,214
07/22/2014 173.29 173.99 172.94 173.14 483,075
07/21/2014 172.82 173.77 172.48 172.9 416,963
07/18/2014 172.51 173.318 171.79 173.21 406,605
07/17/2014 171.75 172.86 171.5 171.98 401,394
07/16/2014 172.25 172.7 171.48 172.48 430,623
07/15/2014 172.21 172.96 171.56 172.18 409,967
07/14/2014 171.65 172.25 171.08 172.14 382,256
07/11/2014 171.36 171.66 170.23 171.31 399,049
07/10/2014 170.55 171.6 170.01 171.26 575,756
07/09/2014 170.68 170.99 169.53 170.55 367,849
07/08/2014 171 171.82 170.3 170.52 506,721
07/07/2014 171.01 171.68 170.29 170.67 401,091
07/03/2014 171.55 171.55 169.76 170.87 248,935
07/02/2014 171.69 171.95 170.22 171.63 394,863
07/01/2014 171.85 172.66 170.62 172.08 496,086
06/30/2014 171.29 172.12 170.32 171.35 605,987
06/27/2014 169.24 172.41 169.24 172.17 658,826
06/26/2014 169.94 170.2 169.24 169.35 492,661
06/25/2014 170.53 171.34 169.36 169.7 702,536
06/24/2014 171 172.04 170.63 170.95 461,369
06/23/2014 172.14 172.99 171.16 171.28 529,089
06/20/2014 171.73 172.37 170.76 172.12 1,017,279
06/19/2014 170.87 172.21 170.03 171.36 555,829
06/18/2014 169.48 171.24 168.56 170.86 621,340
06/17/2014 168.32 169.85 167.8 169.78 460,885
06/16/2014 169.39 170.75 168.68 168.99 478,621
06/13/2014 169.38 170.01 168.22 169.53 556,672
06/12/2014 170.06 170.35 168.67 169.43 455,326
06/11/2014 169.91 170.57 169.18 169.93 648,059
06/10/2014 171 172.21 171 171.6 663,084
06/09/2014 172.65 173.84 170.68 171.33 583,828
06/06/2014 174.64 175 172.24 172.83 423,700
06/05/2014 172.11 174.78 171.74 174.6 580,612
06/04/2014 170.56 172.35 170.222 172.09 737,853
06/03/2014 172.27 172.69 170.8 171.01 494,168
06/02/2014 172.21 172.8 171.71 172.13 498,007
05/30/2014 170 172.5475 169.96 172.38 1,300,079
05/29/2014 170.57 171.285 169.85 169.99 742,190
05/28/2014 172.22 172.22 170.17 170.44 653,734
05/27/2014 171.69 172.49 171.39 172.39 507,147
05/23/2014 170.48 171.57 170.12 171.37 420,060
05/22/2014 170.6 171.05 169.62 169.72 469,835
05/21/2014 170.87 171.51 170.11 170.32 335,526
05/20/2014 172.19 172.62 170.04 170.81 495,293
05/19/2014 171.77 172.22 170.51 171.93 444,695
05/16/2014 170.27 172.47 169.62 172.37 801,729
05/15/2014 171.27 171.81 168.94 170.55 558,022
05/14/2014 170.71 171.92 169.88 171.65 670,345
05/13/2014 172.04 173.65 168.29 170.43 708,694
05/12/2014 171.88 172.57 171.16 171.87 563,987
05/09/2014 171.46 172.75 170.6 171.64 463,039
05/08/2014 172.33 172.85 170.19 171.5 744,460
05/07/2014 171.36 173.35 171.07 173.2 870,507
05/06/2014 171.07 171.77 170.07 170.86 575,928
05/05/2014 170.19 172 170.08 171.93 971,375
05/02/2014 172.395 172.51 169.49 170.54 1,231,784
05/01/2014 175.27 176.49 173.3 176.19 751,941
04/30/2014 175.8 175.93 174.35 175.51 527,720
04/29/2014 176.3 176.72 175.17 175.95 644,402
04/28/2014 174.27 175.61 173.54 175.6 752,348
04/25/2014 174.08 174.22 173.17 173.58 514,312
04/24/2014 173.51 174.01 172.77 174.01 383,431
04/23/2014 173.47 173.47 172.28 173.31 772,717
04/22/2014 172.89 173.56 171.74 173.31 412,849
04/21/2014 172.63 173.24 171.96 173.16 680,131
04/17/2014 171.52 172.41 170.76 172.28 505,401
04/16/2014 171.5 172.54 170.6 172.07 682,796
04/15/2014 169.75 171.26 169.18 170.9 784,127
04/14/2014 169.49 169.71 168.21 169.48 692,320
04/11/2014 168.41 170.418 168.4 168.48 682,671
04/10/2014 170.61 171.36 169.08 169.32 733,986
04/09/2014 171.33 171.36 169.09 170.13 547,892
04/08/2014 169.63 171.46 168.814 171.37 620,571
04/07/2014 169.61 170.93 168.9 169.78 604,109
04/04/2014 170.34 170.44 168.98 169.55 506,200
04/03/2014 169.84 169.84 168.58 169.32 442,547
04/02/2014 169.1 170.125 168.49 169.95 545,134
04/01/2014 168.69 169.61 167.41 169.49 606,813
03/31/2014 168.59 169.55 167.46 168.49 662,960
03/28/2014 168.06 169.26 167.61 168.03 507,669
03/27/2014 167.66 168.005 166.32 167.59 671,956
03/26/2014 169.15 169.7699 167.11 167.83 775,349
03/25/2014 168.53 169.19 167.35 168.88 773,952
03/24/2014 169.2 169.36 167.52 167.9 666,984
03/21/2014 169.06 170 167.6 169.36 1,454,488
03/20/2014 166.49 167.63 164.65 167.59 667,491
03/19/2014 168.74 169.6 165.906 166.89 896,598
03/18/2014 167.96 170 167.17 168.36 619,430
03/17/2014 169.5 169.67 167.66 168.1 687,568
03/14/2014 166.43 168.62 166.43 168.17 989,977
03/13/2014 167.25 167.69 166 167.15 745,229
03/12/2014 165.93 167.01 165.85 166.8 617,072
03/11/2014 168 168.18 166.91 167.81 620,207
03/10/2014 167.58 167.828 166.064 167.03 665,491
03/07/2014 168.82 168.82 166.66 167.55 818,689
03/06/2014 171.09 171.415 169.196 169.33 751,566
03/05/2014 170.75 172.11 169.995 171.17 733,249
03/04/2014 168.69 171.05 168.69 170.89 617,727
03/03/2014 168.2 168.98 166.97 168.69 759,816
02/28/2014 166.73 169.6 166.73 169 1,315,870
02/27/2014 167.24 168.43 165.79 166.54 680,124
02/26/2014 166.44 168.68 165.85 167.11 929,244
02/25/2014 166.75 168.74 166.6 167.66 776,008
02/24/2014 166.57 167.82 166.57 166.7 868,837
02/21/2014 166.54 167.49 164.52 166.44 1,213,055
02/20/2014 166.72 167.73 165.61 166.71 686,115
02/19/2014 166.87 167.87 166.03 166.45 642,718
02/18/2014 165.41 167.03 164.82 166.91 711,457
02/14/2014 164.19 166.1 164.07 165.75 464,953
02/13/2014 162.9 165.19 162.29 164.52 614,665
02/12/2014 163.67 163.68 162.002 163.51 543,239
02/11/2014 161.62 164.81 161.25 163.38 733,241
02/10/2014 160.2 162.36 159.7 162.05 734,337
02/07/2014 158.83 160.35 158.12 160.25 876,309
02/06/2014 157.89 158.515 157.26 158.41 848,522
02/05/2014 158.09 158.77 157.24 157.9 745,127
02/04/2014 156.63 158.81 155.61 158.57 978,786
02/03/2014 157.35 157.41 155 155.86 802,507
01/31/2014 155.52 158.73 155.09 157.59 984,345
01/30/2014 155.33 157.9 155.33 156.81 638,732
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?