PSA: Historical Prices for PUBLIC STG

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	78.75	78.96	78.50	78.60	2,249,600	78.60
19-Nov-09	79.94	80.08	78.94	78.97	2,529,700	78.97
18-Nov-09	80.14	80.87	79.32	80.69	1,568,500	80.69
17-Nov-09	80.76	81.47	79.89	79.91	2,086,800	79.91
16-Nov-09	80.70	82.02	80.41	81.17	1,790,700	81.17
13-Nov-09	79.11	80.47	79.02	79.94	1,301,700	79.94
12-Nov-09	79.40	80.21	78.51	78.79	1,282,700	78.79
11-Nov-09	79.66	80.58	78.69	79.55	1,856,300	79.55
10-Nov-09	78.84	79.14	77.88	78.70	1,342,900	78.70
9-Nov-09	76.57	79.30	76.56	79.15	1,897,100	79.15
6-Nov-09	76.67	77.33	75.39	75.98	1,711,500	75.98
5-Nov-09	75.28	76.85	75.24	76.69	1,366,800	76.69
4-Nov-09	75.79	77.46	74.57	74.69	2,269,000	74.69
3-Nov-09	73.22	75.24	72.91	75.21	2,225,400	75.21
2-Nov-09	73.62	74.97	72.02	73.98	2,025,700	73.98
30-Oct-09	74.08	74.42	71.93	73.60	2,763,600	73.60
29-Oct-09	72.25	74.77	71.95	74.67	1,841,200	74.67
28-Oct-09	73.68	74.59	71.33	71.39	2,013,000	71.39
27-Oct-09	74.27	74.81	73.69	73.99	1,691,500	73.99
26-Oct-09	74.97	76.09	74.17	74.37	1,945,400	74.37
23-Oct-09	74.64	75.24	74.23	74.75	1,818,700	74.75
22-Oct-09	72.84	74.77	71.77	74.68	1,364,400	74.68
21-Oct-09	73.95	74.97	72.63	72.80	1,773,600	72.80
20-Oct-09	74.15	74.65	72.96	74.29	1,763,400	74.29
19-Oct-09	73.76	74.89	73.01	74.31	1,633,900	74.31
16-Oct-09	72.77	73.85	72.77	73.23	1,683,500	73.23
15-Oct-09	74.02	74.80	73.81	74.35	1,441,500	74.35
14-Oct-09	72.79	73.79	72.26	73.61	1,646,600	73.61
13-Oct-09	72.23	72.49	70.76	71.56	1,087,800	71.56
12-Oct-09	72.74	73.12	72.09	72.35	663,000	72.35
9-Oct-09	72.09	72.75	71.14	72.48	1,108,100	72.48
8-Oct-09	72.60	73.39	71.98	72.18	1,599,900	72.18
7-Oct-09	72.00	72.72	71.54	72.47	931,500	72.47
6-Oct-09	72.89	73.82	71.28	72.31	1,114,700	72.31
5-Oct-09	72.49	73.10	71.59	72.24	1,506,900	72.24
2-Oct-09	71.71	73.60	70.86	71.68	1,871,600	71.68
1-Oct-09	75.14	76.30	72.74	72.81	2,816,900	72.81
30-Sep-09	76.20	76.97	74.49	75.24	1,747,000	75.24
29-Sep-09	78.15	78.66	76.35	76.42	1,247,100	76.42
28-Sep-09	74.39	78.26	74.39	78.04	2,087,500	78.04
25-Sep-09	74.71	75.66	74.01	74.18	1,360,100	74.18
24-Sep-09	77.58	77.78	74.54	74.60	1,961,200	74.60
23-Sep-09	79.19	79.31	76.72	76.77	2,031,200	76.77
22-Sep-09	77.33	79.47	77.02	79.36	1,627,700	79.36
21-Sep-09	77.22	77.56	76.05	76.78	1,272,200	76.78
18-Sep-09	77.19	78.69	76.60	77.71	3,060,100	77.71
17-Sep-09	76.95	79.29	76.02	77.04	1,603,900	77.04
16-Sep-09	74.71	77.28	74.58	77.22	2,137,600	77.22
15-Sep-09	72.65	75.25	72.09	74.58	2,627,400	74.58
14-Sep-09	69.44	72.90	69.26	72.88	2,029,200	72.88
11-Sep-09	71.32	72.09	69.69	69.89	2,525,800	69.89
11-Sep-09	$ 0.55 Dividend
10-Sep-09	70.23	71.25	69.60	71.23	1,413,800	70.68
9-Sep-09	70.04	70.79	69.72	70.73	1,801,800	70.18
8-Sep-09	70.09	70.61	69.65	70.44	2,663,400	69.90
4-Sep-09	68.94	69.76	67.98	69.65	1,373,500	69.11
3-Sep-09	68.47	69.00	67.31	68.93	1,465,300	68.40
2-Sep-09	67.47	68.41	67.19	67.70	2,524,200	67.18
1-Sep-09	70.11	70.31	67.47	67.53	3,162,700	67.01
31-Aug-09	70.71	71.42	70.05	70.55	2,398,500	70.01
28-Aug-09	71.97	72.40	70.81	71.46	1,706,300	70.91
27-Aug-09	70.42	71.84	69.69	71.75	1,979,800	71.20
26-Aug-09	70.31	70.99	70.12	70.80	3,020,900	70.25
25-Aug-09	71.35	71.37	69.86	70.99	2,371,700	70.44
24-Aug-09	71.07	71.44	70.24	70.55	1,905,200	70.01
21-Aug-09	69.52	70.95	68.85	70.33	2,528,900	69.79
20-Aug-09	67.50	69.33	66.94	68.98	2,430,500	68.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions