Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:02AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

PS Business Parks Inc. (PSB)

On Nov 25: 48.15   1.18 (2.39%)

MORE ON PSB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 49.42 49.42 47.92 48.15 83,200 48.15 24-Nov-09 50.30 50.34 48.78 49.33 104,800 49.33 23-Nov-09 50.08 50.67 49.64 50.12 104,700 50.12 20-Nov-09 47.91 49.94 47.91 49.23 217,300 49.23 19-Nov-09 50.63 50.63 49.14 49.77 185,400 49.77 18-Nov-09 49.98 51.06 49.40 50.98 100,400 50.98 17-Nov-09 51.11 51.33 49.90 50.14 126,400 50.14 16-Nov-09 50.00 51.84 49.76 51.21 98,000 51.21 13-Nov-09 49.31 49.67 48.87 49.56 97,900 49.56 12-Nov-09 49.00 49.68 48.85 48.93 82,400 48.93 11-Nov-09 49.45 49.98 48.65 49.47 82,600 49.47 10-Nov-09 49.77 49.95 48.50 49.13 109,900 49.13 9-Nov-09 48.91 50.12 48.83 50.11 86,000 50.11 6-Nov-09 48.62 49.14 47.82 48.59 127,900 48.59 5-Nov-09 47.67 48.85 47.19 48.57 138,500 48.57 4-Nov-09 48.23 48.87 47.16 47.17 188,800 47.17 3-Nov-09 48.14 48.31 47.05 48.10 204,200 48.10 2-Nov-09 49.41 49.41 47.14 48.84 96,600 48.84 30-Oct-09 48.22 49.40 48.00 48.97 183,400 48.97 29-Oct-09 48.30 48.71 47.98 48.65 66,500 48.65 28-Oct-09 46.88 49.72 46.88 47.87 149,000 47.87 27-Oct-09 49.79 50.19 48.54 48.74 152,800 48.74 26-Oct-09 49.85 50.86 49.11 49.73 302,500 49.73 23-Oct-09 48.87 49.94 48.26 49.55 264,300 49.55 22-Oct-09 47.93 49.04 47.14 48.79 226,700 48.79 21-Oct-09 48.83 49.67 47.97 48.12 79,500 48.12 20-Oct-09 50.22 51.25 49.04 49.11 160,200 49.11 19-Oct-09 50.10 50.75 49.77 50.30 50,000 50.30 16-Oct-09 49.21 50.24 48.51 49.74 113,300 49.74 15-Oct-09 49.51 49.64 48.77 49.33 220,300 49.33 14-Oct-09 48.95 50.03 48.84 49.94 90,100 49.94 13-Oct-09 49.37 49.37 47.87 48.47 91,300 48.47 12-Oct-09 49.90 50.01 48.85 49.57 88,200 49.57 9-Oct-09 49.21 49.84 49.06 49.84 50,600 49.84 8-Oct-09 49.80 50.31 49.34 49.38 91,000 49.38 7-Oct-09 49.68 50.00 48.99 49.36 48,100 49.36 6-Oct-09 49.51 50.30 49.38 49.76 162,200 49.76 5-Oct-09 50.02 53.56 48.88 49.06 148,500 49.06 2-Oct-09 49.53 50.88 49.01 49.38 209,500 49.38 1-Oct-09 51.25 51.71 49.73 49.80 168,200 49.80 30-Sep-09 52.18 52.74 51.02 51.32 290,300 51.32 29-Sep-09 51.85 52.58 51.46 52.16 325,400 52.16 28-Sep-09 50.56 52.11 50.47 52.10 82,800 52.10 25-Sep-09 50.32 51.05 49.55 50.41 139,500 50.41 24-Sep-09 51.64 52.02 50.32 50.33 144,800 50.33 23-Sep-09 51.24 53.09 51.19 51.69 188,000 51.69 22-Sep-09 50.70 51.70 50.70 51.55 97,800 51.55 21-Sep-09 50.42 51.40 50.22 50.44 61,100 50.44 18-Sep-09 51.22 51.34 49.91 51.06 188,300 51.06 17-Sep-09 52.30 53.28 50.72 51.09 151,300 51.09 16-Sep-09 51.11 52.31 50.78 52.24 365,400 52.24 15-Sep-09 50.81 51.62 50.27 51.11 227,200 51.11 14-Sep-09 50.78 51.36 50.03 51.18 121,700 51.18 11-Sep-09 51.06 51.28 50.38 50.98 97,800 50.98 11-Sep-09 $ 0.44 Dividend 10-Sep-09 51.12 51.65 50.59 51.22 174,200 50.78 9-Sep-09 50.91 51.63 50.61 51.33 200,500 50.89 8-Sep-09 51.29 51.89 50.20 51.52 144,000 51.08 4-Sep-09 52.08 52.08 50.76 51.36 73,700 50.92 3-Sep-09 50.92 51.61 50.32 51.56 99,300 51.12 2-Sep-09 51.51 52.05 50.44 50.77 165,700 50.33 1-Sep-09 52.40 53.58 51.74 51.90 222,100 51.45 31-Aug-09 52.34 53.29 52.34 52.93 550,900 52.48 28-Aug-09 52.44 53.72 52.28 52.85 150,700 52.40 27-Aug-09 51.13 52.28 50.90 52.19 118,400 51.74 26-Aug-09 50.22 51.40 50.10 51.28 96,900 50.84 25-Aug-09 49.50 50.69 49.25 50.43 133,700 50.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions