PS Business Parks, Inc. Historical Stock Prices

PSB 
$77.24
*  
0.29
0.38%
Get PSB Alerts
*Delayed - data as of Sep. 17, 2014 10:49 ET  -  Find a broker to begin trading PSB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PSB Real Time
 
 
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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
10:49  76.93  77.34  76.76  77.24 6,684
09/16/2014 76.68 77.23 76.4 76.95 61,218
09/15/2014 77.51 77.51 76.59 76.71 73,847
09/12/2014 80.1 80.1 76.85 77.15 68,258
09/11/2014 79.43 80.68 79.43 80.29 67,534
09/10/2014 80.76 80.8 79.766 80.19 68,039
09/09/2014 82.58 82.58 80.61 81 67,010
09/08/2014 82 82.67 81.74 82.45 62,733
09/05/2014 81.34 82.18 81.3 81.93 94,661
09/04/2014 81.79 82.64 81.43 81.53 128,093
09/03/2014 81.74 82.11 81.542 81.91 47,992
09/02/2014 81.84 81.87 81.3 81.62 47,670
08/29/2014 80.71 81.91 80.71 81.54 148,689
08/28/2014 80.97 81.53 80.66 80.77 65,256
08/27/2014 81.79 81.79 80.91 81.28 34,335
08/26/2014 81.27 81.64 81.04 81.47 43,590
08/25/2014 81.5 81.75 80.71 81.29 38,152
08/22/2014 82.33 82.53 81.36 81.47 46,775
08/21/2014 82.31 82.69 82.29 82.52 40,536
08/20/2014 82.27 82.65 81.77 82.46 46,135
08/19/2014 82.7 82.87 82.32 82.61 80,631
08/18/2014 81.93 82.78 81.81 82.64 54,991
08/15/2014 82.94 82.94 81.474 81.95 76,587
08/14/2014 82.63 82.75 81.96 82.1 41,690
08/13/2014 81.9 83.04 81.9 82.77 103,213
08/12/2014 81.96 82.28 81.23 81.85 82,263
08/11/2014 81.8 82.81 81.66 82.09 55,298
08/08/2014 80.56 81.97 80.56 81.71 48,074
08/07/2014 81.25 81.25 80.475 80.71 45,333
08/06/2014 80.83 81.27 80.77 80.78 72,800
08/05/2014 81.6 82.23 80.93 81.08 63,828
08/04/2014 82.27 82.51 81.42 82.26 53,286
08/01/2014 82.89 82.92 81.74 81.9 71,447
07/31/2014 82.15 83.88 82.15 82.5 122,447
07/30/2014 84.34 84.69 82.75 83.3 45,490
07/29/2014 84.45 84.57 83.77 84.19 46,003
07/28/2014 83.99 84.71 83.7 84.6 66,248
07/25/2014 84.19 84.19 83.29 84.01 92,259
07/24/2014 84.95 84.95 83.75 84.04 53,687
07/23/2014 84.29 84.7 84 84.5 35,902
07/22/2014 84.45 84.74 84.02 84.37 50,313
07/21/2014 84.21 84.86 83.75 84.13 32,942
07/18/2014 83.38 84.9 83.38 84.72 66,409
07/17/2014 83.86 84.28 83.15 83.7 97,717
07/16/2014 84.67 84.97 83.72 84.29 34,157
07/15/2014 84.26 84.84 83.85 84.25 57,214
07/14/2014 84.82 84.82 84.07 84.61 47,496
07/11/2014 84.4 84.6 83.67 84.3 51,826
07/10/2014 82.86 85.01 82.86 84.61 92,990
07/09/2014 84.09 84.34 83.5125 83.89 77,055
07/08/2014 84.04 84.525 83.59 83.96 119,868
07/07/2014 84.01 84.7 83.995 84.28 116,201
07/03/2014 83.79 84.41 83.6 84.41 50,514
07/02/2014 84.35 84.42 83.65 84.32 164,723
07/01/2014 83.51 84.72 83.08 84.06 97,013
06/30/2014 83.95 83.95 82.61 83.49 143,145
06/27/2014 82.51 83.91 82.51 83.91 492,156
06/26/2014 83.3 83.32 82.62 83.05 170,766
06/25/2014 82.64 83.25 82.56 83.15 94,515
06/24/2014 82.54 83.965 82.5 83.08 99,947
06/23/2014 82.75 82.78 82.19 82.64 184,327
06/20/2014 82.83 83.31 81.7 82.98 314,489
06/19/2014 83.27 83.63 82.73 83.52 131,026
06/18/2014 82.88 83.04 82 82.91 57,269
06/17/2014 82.31 83.05 82.08 82.72 111,077
06/16/2014 83.27 83.49 82.55 82.73 89,464
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?