PS Business Parks, Inc. Historical Stock Prices

PSB 
$80.52
*  
0.41
0.51%
Get PSB Alerts
*Delayed - data as of Dec. 26, 2014 12:08 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

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
12:08  80.48  80.64  79.87  80.52 15,877
12/24/2014 80.4 80.81 80.07 80.11 34,793
12/23/2014 80.58 80.78 79.95 80.35 209,376
12/22/2014 78.52 80.22 78.52 80.21 107,443
12/19/2014 78.52 79.05 78.22 78.48 290,655
12/18/2014 78.27 78.71 77.68 78.69 212,516
12/17/2014 75.57 77.89 75.49 77.84 131,014
12/16/2014 75.55 76.2 75.02 75.5 217,665
12/15/2014 77.9 77.95 75.44 75.87 94,109
12/12/2014 77.66 78.12 77.57 77.83 172,297
12/11/2014 78.4 79.07 78.09 78.33 114,729
12/10/2014 81.82 81.83 80.75 81.51 153,168
12/09/2014 81.01 82.15 80.7 81.91 92,727
12/08/2014 80.96 82 80.96 81.5 84,155
12/05/2014 81.07 81.49 80.69 80.97 63,089
12/04/2014 81.49 81.95 80.81 81.29 72,377
12/03/2014 82.17 82.17 81.3 81.34 93,968
12/02/2014 81.63 82.56 81.04 82.03 138,317
12/01/2014 81.16 81.87 80.87 81.8 156,620
11/28/2014 81.63 82.65 81.21 81.39 42,404
11/26/2014 80.7 81.89 80.27 81.51 147,058
11/25/2014 80.73 80.99 80.565 80.62 99,421
11/24/2014 80.47 81.16 80.35 80.82 110,619
11/21/2014 81.69 81.69 80.34 80.53 53,716
11/20/2014 80.36 81.1 80.025 80.87 54,938
11/19/2014 80.85 80.87 79.8 80.37 84,668
11/18/2014 81.7 81.7 80.92 81 64,565
11/17/2014 81.72 81.99 81.23 81.37 33,626
11/14/2014 82.31 82.38 81.06 81.6 49,688
11/13/2014 82.73 83.2 82.19 82.36 34,042
11/12/2014 82.73 82.96 82.3 82.48 46,298
11/11/2014 83.65 83.76 82.67 83.03 65,339
11/10/2014 82.8 83.93 82.8 83.82 47,505
11/07/2014 83.31 83.48 82.3025 82.96 66,778
11/06/2014 83.88 84.03 83.22 83.42 62,247
11/05/2014 83.95 84 83.02 83.74 78,177
11/04/2014 83.71 84.02 82.96 83.59 135,497
11/03/2014 84.52 84.76 83.71 84 144,173
10/31/2014 84.5 84.63 83.75 84.22 163,010
10/30/2014 83.55 84.14 82.81 83.6 84,784
10/29/2014 83.73 83.89 82.54 83.57 52,594
10/28/2014 84 84.38 83.26 83.85 112,595
10/27/2014 82.38 83.38 82.29 83.14 57,291
10/24/2014 82.61 82.9 81.8 82.62 88,578
10/23/2014 81.8 82.95 81.55 82.49 100,702
10/22/2014 81.83 82.2 81.19 81.38 62,922
10/21/2014 81.22 81.56 80.58 81.56 54,434
10/20/2014 79.54 81.16 79.2 81.1 77,635
10/17/2014 79.91 80.31 78.58 79.67 114,618
10/16/2014 77.81 79.47 77.6 79.13 64,431
10/15/2014 77.83 79.02 77.36 78.44 144,558
10/14/2014 78.17 79.43 78.07 78.52 74,679
10/13/2014 77.41 78.07 77.24 77.48 110,031
10/10/2014 76.8 78.83 76.8 77.09 73,715
10/09/2014 78.21 78.73 77.12 77.22 101,067
10/08/2014 75.9 78.38 75.8 78.37 69,482
10/07/2014 76.03 76.56 75.72 75.88 74,005
10/06/2014 76.53 77 75.99 76.39 81,783
10/03/2014 76.91 77.34 76.14 76.52 96,698
10/02/2014 76.33 77.01 75.84 76.22 75,716
10/01/2014 76.22 76.83 75.86 76.19 84,353
09/30/2014 76.33 76.61 75.87 76.14 139,492
09/29/2014 76.18 76.62 75.79 76.48 73,499
09/26/2014 75.21 76.84 74.97 76.84 116,050
09/25/2014 75.53 75.96 75.01 75.21 85,710
09/24/2014 75.52 76.52 75.25 75.8 108,007
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?