Quantcast

PS Business Parks, Inc. Common Stock Historical Stock Prices

PSB 
$153.31
*  
0.54
0.35%
Get PSB Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading PSB now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    PSB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 153.18 154.26 151.76 153.31 64,489
03/25/2019 152.87 154.26 151.76 153.31 64,489
03/22/2019 155.27 156.7 152.15 152.77 95,176
03/21/2019 152.99 156.6 152.99 155.42 87,482
03/20/2019 152.13 154.54 150.83 152.99 70,210
03/19/2019 154.29 154.29 151.16 152.03 76,538
03/18/2019 155.28 156.51 152.97 153.94 79,050
03/15/2019 155.87 156.79 155.1 155.5 161,475
03/14/2019 154.75 155.61 154.29 155.6 53,920
03/13/2019 154.76 155.94 154.1 154.33 51,826
03/12/2019 155.41 156.715 153.92 154.34 78,562
03/11/2019 153.83 155.92 152.39 155.73 98,476
03/08/2019 151.89 153.88 151.89 153.13 93,467
03/07/2019 151.75 154.48 151.75 152.36 88,202
03/06/2019 152.15 152.87 150.9 151.63 96,021
03/05/2019 149.87 153.27 149.06 151.95 77,952
03/04/2019 148.96 150.49 147.72 150.04 115,001
03/01/2019 147.55 148.83 145.67 148.42 105,335
02/28/2019 146.77 149.055 146.77 147.17 109,564
02/27/2019 147.05 148.09 145.93 146.74 80,158
02/26/2019 148.22 148.22 147.36 147.59 43,265
02/25/2019 149.51 149.51 147.475 147.79 60,948
02/22/2019 148.41 149.3 147.845 149.07 55,699
02/21/2019 146.37 147.9 143.34 147.81 94,850
02/20/2019 147.78 147.82 145.48 146.73 77,465
02/19/2019 147.4 148.49 146.32 147.92 62,068
02/15/2019 147.55 148.19 146.03 147.58 64,811
02/14/2019 146.45 147.525 145.71 146.62 74,474
02/13/2019 146.55 147.3 146.06 146.37 59,368
02/12/2019 148.43 148.43 145.965 146.78 35,629
02/11/2019 146.57 147.69 146.24 147.58 77,983
02/08/2019 145.94 147.36 145.38 146.35 67,024
02/07/2019 144.19 146.8 143.62 146.19 63,571
02/06/2019 145.57 145.96 143.87 144.49 108,546
02/05/2019 145.2 146.44 143.54 145.47 93,127
02/04/2019 143.5 145.32 142.56 145.27 87,236
02/01/2019 145.13 145.15 141.69 143.71 96,746
01/31/2019 143.74 145.49 142.6158 145.19 138,450
01/30/2019 143.12 145 142.89 143.68 143,524
01/29/2019 141.89 142.94 141.84 142.74 69,515
01/28/2019 139.53 142.01 139.53 141.66 50,307
01/25/2019 138.88 140.44 138.39 140.42 66,256
01/24/2019 138.07 138.6 137.47 138.04 56,846
01/23/2019 137.87 138.88 137.05 137.97 45,997
01/22/2019 138.53 138.73 136.58 137.73 68,747
01/18/2019 139.97 139.97 137.69 138.6 81,291
01/17/2019 138.8 139.83 138.54 139.47 92,765
01/16/2019 136.28 138.94 135.72 138.94 113,465
01/15/2019 135.23 136.36 134.25 136.25 57,157
01/14/2019 135.51 135.9362 134.25 134.44 70,080
01/11/2019 134.02 136.28 133.655 135.96 107,162
01/10/2019 131.89 135.58 131.89 134.02 89,388
01/09/2019 133.92 133.92 131.71 132.5 118,381
01/08/2019 131.29 133.68 130.635 133.52 146,268
01/07/2019 130.29 132.58 129.9 130.4 84,234
01/04/2019 128.6 130.89 127.36 130 121,841
01/03/2019 127.92 129.74 127.37 128 73,455
01/02/2019 129.69 129.69 126.71 127.74 92,803
12/31/2018 132.03 132.03 128.88 131 103,805
12/28/2018 132.56 135.52 130.24 131.39 84,527
12/27/2018 129.54 132.12 128.075 131.92 73,329
12/26/2018 127.32 131.07 125.52 131.04 77,763
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio