PS Business Parks Inc. (PSB)     Sec: Financial Ind: REIT- Diversified
Peak: -2.88%   12m: 48.77%   6m: 23.06%   ytd: 40.13%   div: 2.33%   beta: 0.569   alpha: 0.153   s: 2.174 (93.85)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16182.26180.1182.57179.2900166,7380.5690.1532.174
2019-10-15183.08182.74183.96181.940053,2000.5680.1612.234
2019-10-14183.44182.6183.44180.960044,2240.5690.1682.23
2019-10-11184.83183.17185.1182.780083,8690.5710.1662.273
2019-10-10181.87182.53183.39181.640064,0000.5720.1682.278
2019-10-09184.57182.7185.72181.790095,4370.5730.1662.278
2019-10-08182.58183.46184.71181.50072,9000.5750.172.253
2019-10-07182.29183.38185.04181.790061,2440.5750.1522.335
2019-10-04182.87183.25184.06182.270064,3330.5760.1472.318
2019-10-03180.03182.82183.74180.030053,2010.5790.1452.309
2019-10-02180.4179.91181.38178.970087,2000.5760.1382.28
2019-10-01182.23180.75183.27179.6600103,2050.5780.1342.294
2019-09-30182.41181.95183.69181.770094,9000.5790.1372.314
2019-09-27185.91182.06186.12180.980055,8590.5790.1362.306
2019-09-26184.01185.45185.88182.880073,4890.5730.152.342
2019-09-25181.97183.44183.68181.670092,8970.5740.1452.371
2019-09-24183.3182.5184.74181.350087,7560.5760.1512.34
2019-09-23182.57182.17183.31180.750079,0000.580.1542.348
2019-09-20179.47180.36181.02178.4600146,5600.580.1492.285
2019-09-19180.38179.17181.42179.170061,2660.5810.1462.264
2019-09-18182.42179.1182.75178.020070,9270.580.152.237
2019-09-17179.98181.88182.66179.640077,7430.5810.1582.268
2019-09-16177.26180.06180.4177.260091,4960.580.1562.279
2019-09-13176.08176.64178.37175.4200117,5560.590.1352.24
2019-09-12173.7176.15176.58173.3800118,9000.5930.1382.22
2019-09-11173.23172.53173.7170.331.050182,1820.6070.1172.068
2019-09-10178.62172.95179.04172.1300171,8000.6080.1152.094
2019-09-09178.89179.49180.53177.6700115,0000.6080.1342.163
2019-09-06180.42179.57180.69179.10070,8000.6080.1352.121
2019-09-05184.3179.5185.02179.100147,7000.610.1432.138
2019-09-04181.67183.88184.14180.2300146,1000.6180.1542.214
2019-09-03178.62180.23181.4178.620097,0000.6150.1512.154
2019-08-30179.91178.53180.31177.90093,2000.6170.1442.141
2019-08-29178.18179.39179.84176.160066,3000.6170.1492.158
2019-08-28176.1176.36177.47175.350061,1000.6160.1412.141
2019-08-27177.48176.12178.34176.1200100,0000.6160.1462.124
2019-08-26175.71175.29177.23173.540091,9000.6170.1422.107
2019-08-23177.75173.9179.02173.560072,6000.6170.1422.095
2019-08-22177.36178.4178.94176.190043,8000.6110.1452.155
2019-08-21176.93177.23178.43175.830082,9000.6110.1452.108
2019-08-20177.24176.02178.05175.5900170,2000.6110.1472.095
2019-08-19176.92177.24177.82173.6500144,4000.6110.1492.11
2019-08-16173.65175.55176.13173.3500160,7000.6110.1462.087
2019-08-15171.77173.15174.1171.490092,3000.6090.1412.075
2019-08-14173.13171.01174170.70094,4000.6090.142.04
2019-08-13173.33174.62174.72173.050069,8000.6050.1362.074
2019-08-12173.82173.62175.48173.270094,2000.6060.142.089
2019-08-09175.8174.29177.03172.5200102,1000.6070.1392.094
2019-08-08174.14176.93177.84172.8500133,2000.6050.1432.146
2019-08-07168.51173.25174.75167.6400159,7000.60.1362.126
2019-08-06167.46169.53171.22167.4600125,0000.60.1342.07
2019-08-05170.2167.2170.94165.0600108,1000.5970.1252.027
2019-08-02172.3171.49173.53170.980080,1000.5930.1252.056
2019-08-01174.84173.22176.22172.9900110,8000.5920.1322.094
2019-07-31177.32173.94178.28173.9400195,4000.5920.1322.088
2019-07-30175.77176.79178.38175.500113,7000.5890.1362.107
2019-07-29177.09175.82178.83175.100164,0000.590.1312.068
2019-07-26173.64176.78176.98173.330089,3000.590.1342.072
2019-07-25175.4172.75175.4171.10090,7000.5880.1222.034
2019-07-24175.34175.39178.4172.7700147,3000.5870.132.074
2019-07-23173174.42175.59172.1900108,2000.5870.132.048
2019-07-22171.53172.28173.14170.2700102,5000.5860.1262.023
2019-07-19174.83170.87175.57170.650078,7000.5850.1282.011
2019-07-18173.08175.14175.4172.550082,4000.5820.1372.058
2019-07-17173.29173.08174.67171.5100100,9000.5810.1322.062
2019-07-16171.47173.09173.85171.0900109,7000.5810.1272.046
2019-07-15172.67171.8173.42171.20060,5000.5810.1272.031
2019-07-12171.73171.76173.67170.780085,8000.5810.1262.021
2019-07-11174.42172.11175.73171.180065,9000.5820.132.038
2019-07-10172.91174.24174.49172.190062,1000.5870.1412.063
2019-07-09170.74172.13172.46170.540060,8000.5860.1322.057
2019-07-08171.56171.25172.1169.20056,9000.5860.1282.044
2019-07-05169.59171.81172.44167.70093,8000.5820.1392.045
2019-07-03169.19170.98170.98169.0600110,1000.5820.1352.031
2019-07-02167.64168.22169.39167.6400131,4000.5830.1351.994
2019-07-01170.62167.12170.62165.1300160,7000.5790.1291.987
2019-06-28168.91167.51170.66167.3400531,1000.580.1322.012
2019-06-27169.74168.25171.06167.3800168,4000.580.1372.013
2019-06-26173.37169.13173.37168.950078,1000.5660.1492.056
2019-06-25175.71172.93177.08172.9300133,3000.5650.1572.113
2019-06-24175.87175.24176.57174.7100107,7000.5630.1612.154
2019-06-21175.49175.2176.18174.4200192,3000.5630.1612.172
2019-06-20176.92176.91177.52176.0300145,0000.5620.1652.191
2019-06-19174.14175.72175.84173.1900116,8000.5630.162.162
2019-06-18173.4174.56175.84173.0300268,1000.5630.1582.169
2019-06-17169.53172.3172.4168.580062,7000.5610.162.145
2019-06-14169.56169.37170.32167.750068,7000.5610.1522.103
2019-06-13168.84169.77169.771660099,2000.560.1542.083
2019-06-12167.26168.35168.55166.720071,4000.5590.1542.065
2019-06-11166.99167.27167.51165.21.050119,8000.5590.1552.049
2019-06-10165.41166.18168.08164.730092,5000.560.1572.023
2019-06-07165.57165.11166.36163.710045,6000.5590.161.97
2019-06-06163.27163.79163.89161.720088,1000.5580.1541.928
2019-06-05160.1163.01163.11159.350081,2000.5570.1581.923
2019-06-04159.53159.67160.42157.310076,2000.5540.1491.936
2019-06-03159.6159.01161.1158.100102,6000.5580.1581.929
2019-05-31157.26158.95159.48156.670084,4000.5590.1561.925
2019-05-30158.29158159.5157.170076,4000.5620.151.914
2019-05-29160.61157.91160.61157.740062,5000.5620.1511.919
2019-05-28163.5161.26164.33161.180096,3000.5570.1521.966
2019-05-24162.68163165.38162.250080,9000.5590.1591.987
2019-05-23160.8161.68161.68160.040084,6000.5590.1531.99
2019-05-22160.06161.27161.88159.570091,1000.5630.1542
2019-05-21159.09160.23160.81158.8900120,9000.5640.1471.97
2019-05-20158.92158.57159.83157.950071,6000.5630.1431.934
2019-05-17156.76159.83160.78156.4200472,1000.5660.1381.927
2019-05-16155.4157.26157.42155.400114,4000.570.1341.887
2019-05-15154.26155.39156.3154.060092,8000.5680.1321.888
2019-05-14154.06154.72155.06153.2800128,0000.5680.1371.835
2019-05-13152.62153.77153.93152.4300186,0000.570.1321.818
2019-05-10152.79154.05154.32151.7500136,7000.5730.1241.791
2019-05-09151.67152.97153.4150.8600118,8000.5730.1271.816
2019-05-08152.17152.06153.59151.180074,9000.5740.1261.788
2019-05-07155.38152.03155.44150.8500150,9000.5740.1261.772
2019-05-06155.68156.14157.03155.0200133,2000.5650.141.861
2019-05-03155.22156.84157.07154.760090,4000.5640.1431.863
2019-05-02155.4154.5157.01154.2500130,6000.5630.1421.835
2019-05-01156.4154.86156.92152.4500160,0000.5640.1391.835
2019-04-30150.08151.74152.21148.5900139,0000.5670.1331.782
2019-04-29149.91149.69150.85149.440090,4000.5660.1251.772
2019-04-26149.41149.78150.37148.450087,2000.5670.1291.755
2019-04-25148.07149.12149.22146.90075,2000.5670.1281.765
2019-04-24147.41148.27149.61147.4100146,9000.5670.1291.729
2019-04-23144.89147.2147.37144.3300161,4000.5690.1181.707
2019-04-22144.69144.13144.69141.9700104,4000.5660.1071.637
2019-04-18144.74145.05145.52144.500135,6000.5660.1051.673
2019-04-17146.97144.45146.97143.9100149,0000.5660.1051.683
2019-04-16149.03146.36149.03145.5700146,6000.5650.1121.735
2019-04-15149.1148.62149.67148.1900114,5000.5650.1141.803
2019-04-12149.52148.72149.52147.500112,1000.5630.111.841
2019-04-11148.53149.34149.61147.9900191,9000.5640.1141.882
2019-04-10146.18148.53148.53145.37004,002,2000.5640.1131.834
2019-04-09147.3145.87147.6145.5200264,4000.5640.1091.761
2019-04-08147.76147.51147.97146.3400252,4000.5650.1081.789
2019-04-05149.04148.02150.04146.9300483,9000.5640.1081.815
2019-04-04153.77154.72154.77152.70078,4000.5690.1261.939
2019-04-03155.26153.88155.99153.1700103,5000.5690.121.908
2019-04-02155.23155.32156.31152.800111,6000.5710.1271.912
2019-04-01154.95155.57155.84152.910093,6000.5710.1231.925
2019-03-29156.99154.91157.56154.3800106,6000.5720.1241.915
2019-03-28154.96156.5156.73152.930070,7000.5760.1341.965
2019-03-27154.25154.61155.17152.910073,3000.5750.1331.934
2019-03-26152.02154.1154.15151.40068,5000.5760.1321.943
2019-03-25151151.43152.37149.90064,5000.5740.1271.849
2019-03-22153.37150.9154.78150.290095,2000.5740.1291.848
2019-03-21151.12153.52154.68151.120087,5000.5710.1351.876
2019-03-20150.27151.12152.65148.980070,2000.5670.1241.835
2019-03-19152.4150.17152.4149.310076,5000.5680.1221.819
2019-03-18153.38152.06154.59151.10079,1000.5690.131.837
2019-03-15153.96153.6154.87153.200161,5000.570.1351.875
2019-03-14152.86153.7153.71152.40054,4000.5690.1451.888
2019-03-13152.87152.44154.03152.210051,8000.570.1431.874
2019-03-12153.51152.45154.8152.041.05078,6000.5710.1431.88
2019-03-11150.92152.79152.97149.510098,5000.5710.1441.871
2019-03-08149.02150.24150.97149.020093,5000.5670.1431.822
2019-03-07148.88149.48151.56148.880088,2000.5670.1361.801
2019-03-06149.27148.76149.98148.050096,0000.570.1361.766
2019-03-05147.04149.08150.37146.240078,0000.5710.1411.748
2019-03-04146.14147.2147.65144.9300115,0000.5710.1341.732
2019-03-01144.76145.62146.02142.9200105,3000.5760.1311.783
2019-02-28144144.39146.2414400109,6000.5770.1261.754
2019-02-27144.27143.97145.29143.170080,2000.5780.1151.781
2019-02-26145.42144.8145.42144.580043,3000.580.1221.796
2019-02-25146.68145146.68144.690060,9000.5790.1171.807
2019-02-22145.61146.25146.48145.060055,7000.5790.1221.837
2019-02-21143.6145.02145.11140.630094,9000.580.1221.787
2019-02-20144.99143.96145.03142.730077,5000.5810.1211.822
2019-02-19144.61145.12145.68143.550062,1000.580.131.86
2019-02-15144.76144.79145.39143.270064,8000.5870.1371.889
2019-02-14143.68143.85144.74142.960074,5000.5870.1381.915
2019-02-13143.78143.6144.52143.30059,4000.5860.1361.925
2019-02-12145.62144.01145.62143.210035,6000.5860.141.935
2019-02-11143.8144.79144.9143.480078,0000.5890.1441.913
2019-02-08143.18143.58144.58142.630067,0000.5890.1371.918
2019-02-07141.47143.43144.03140.910063,6000.5870.141.928
2019-02-06142.82141.76143.2141.1500108,5000.5850.1391.935
2019-02-05142.46142.72143.67140.830093,1000.5850.1441.975
2019-02-04140.79142.52142.57139.870087,2000.5850.1461.955
2019-02-01142.39140.99142.41139.010096,7000.5810.1481.944
2019-01-31141.02142.45142.74139.9200138,5000.5810.1541.922
2019-01-30140.42140.96142.26140.1900143,5000.5850.1561.942
2019-01-29139.21140.04140.24139.160069,5000.5850.1531.993
2019-01-28136.89138.98139.33136.890050,3000.5880.1431.965
2019-01-25136.26137.77137.79135.770066,3000.5950.1441.944
2019-01-24135.46135.43135.98134.870056,8000.5920.141.858
2019-01-23135.26135.36136.26134.460046,0000.5960.1451.802
2019-01-22135.91135.13136.111340068,7000.5960.1451.801
2019-01-18137.32135.98137.32135.090081,3000.6020.1341.846
2019-01-17136.18136.83137.19135.920092,8000.6060.1411.884
2019-01-16133.7136.31136.31133.1600113,5000.6010.1461.831
2019-01-15132.67133.68133.78131.710057,2000.5990.1381.804
2019-01-14132.95131.9133.37131.710070,1000.5950.1371.787
2019-01-11131.49133.39133.7131.1300107,2000.5930.1391.831
2019-01-10129.4131.49133.02129.40089,4000.5930.1341.773
2019-01-09131.39130131.39129.2200118,4000.5930.131.747
2019-01-08128.81131131.15128.1700146,3000.5970.1311.753
2019-01-07127.83127.94130.07127.450084,2000.5930.1251.696
2019-01-04126.17127.54128.42124.9500121,8000.5940.1351.705
2019-01-03125.5125.58127.29124.960073,5000.6010.1311.657
2019-01-02127.24125.33127.24124.320092,8000.6110.121.669
2018-12-31129.53128.52129.53126.4400103,8000.6110.1311.727
2018-12-28130.05128.91132.96127.780084,5000.6110.1311.717
2018-12-27127.09129.43129.62125.650073,3000.6110.1341.752
2018-12-26124.91128.56128.59123.150077,8000.6110.1321.735
2018-12-24129.71124.67129.71124.640037,1000.610.1321.651
2018-12-21131.32130.14133.17129.8900201,2000.5980.1491.776
2018-12-20132.11131.34133.28129.790094,8000.5990.1481.818
2018-12-19133.96132.17136.21131.40081,8000.5990.1481.887
2018-12-18133.47133.68135.14131.090074,5000.60.1461.887
2018-12-17137.01132.52137.77132.4400165,2000.6040.1471.866
2018-12-14135.97137.28137.74135.9700120,7000.5950.1611.989
2018-12-13135.67136.64137.85135.670069,3000.6010.1521.977
2018-12-12138.38135.68139.17135.270064,1000.5940.1561.963
2018-12-11136.99137.17137.74135.811.05080,1000.5960.1591.981
2018-12-10137.11135.96137.64134.250071,4000.5960.1551.894
2018-12-07138.01136.88139.34135.650087,5000.5960.1571.895
2018-12-06133.92137.52137.64132.4500151,4000.60.1551.884
2018-12-04138.63134.62139.77134.340076,4000.6030.1481.846
2018-12-03138.48138.58138.6136.810096,5000.5970.1511.951
2018-11-30135.43137.31137.65135.2400135,5000.6010.1421.909
2018-11-29135.56135.11135.86134.40065,6000.60.1381.824
2018-11-28132.85135.48135.48132.850094,6000.5990.141.834
2018-11-27132.5132.74133.39132.150076,3000.5960.1421.78
2018-11-26133.21132.6133.21131.10060,7000.5960.1391.784
2018-11-23132.28132.31132.91131.120028,1000.5990.1411.766
2018-11-21133.14132.17133.81132.0800125,2000.5990.1411.663
2018-11-20133.29133.01134.44132.160088,0000.6010.1511.71
2018-11-19134.66133.74135.34132.450071,6000.6030.1491.708
2018-11-16132.87134.55134.59132.7100117,4000.6040.1471.713
2018-11-15132.85133.35133.75131.280097,7000.6030.1451.739
2018-11-14133.77133.13134.42131.850088,3000.6060.1481.779
2018-11-13133.81133.29134132.530061,9000.6060.1471.795
2018-11-12133.58133.42135.45132.940078,9000.6070.1451.784
2018-11-09135.17133.6135.46132.740060,1000.6110.1431.802
2018-11-08132.97135.27135.28132.150084,2000.610.1531.818
2018-11-07132133.48133.8131.520083,7000.6130.1431.779
2018-11-06129.93131.45131.68129.930058,5000.6130.1331.721
2018-11-05128.4129.93130.78128.40083,9000.6120.1331.692
2018-11-02129.09128.19129.09126.520086,5000.6110.1261.581
2018-11-01127.62128.09128.44126.640062,8000.6110.1231.577
2018-10-31129.47127.17130.02126.6800144,0000.6140.1261.555
2018-10-30128.28129.19130.9128.080063,8000.620.1321.609
2018-10-29127.37127.9128.7126.90075,2000.620.1331.608
2018-10-26128.93126.2128.93124.4500127,9000.6240.1281.556
2018-10-25128.31129.22129.37126.090087,6000.6180.1351.607
2018-10-24121.12127.34128.79121.1200154,1000.6170.1351.58
2018-10-23118.52120.55122.17118.520045,9000.6680.0951.439
2018-10-22121.3119.49121.75118.210046,2000.6690.0911.437
2018-10-19119.88121121.7119.730036,2000.6680.0961.491
2018-10-18120.75120.21122.11119.970056,4000.6680.0911.461
2018-10-17120.99120.82121.6120.090040,3000.6690.0961.495
2018-10-16119.23121.06121.31117.910077,3000.670.0991.544
2018-10-15117.78118.86119.87117.610059,6000.6690.0991.572
2018-10-12119.73117.98119.73117.0700126,9000.6720.0911.551
2018-10-11121.04118.31121.35117.0500136,1000.6770.0941.525
2018-10-10123.47121.05124.2120.990067,6000.6720.11.619
2018-10-09122.91123.65124.15122.7800135,4000.6730.1021.712
2018-10-08120.43123123.6120.430051,2000.6740.1011.68
2018-10-05121.61120.49122.22120.450055,7000.6760.0961.618
2018-10-04121.53121.67122.29119.4100119,3000.6740.11.639
2018-10-03122.4121.96122.97121.460078,8000.6790.1021.657
2018-10-02122.36122.21122.86122.010044,4000.6740.0981.634
2018-10-01123.96122.44123.96122.310071,6000.6730.0981.651
2018-09-28122.46123.75123.84122.4600116,2000.6740.1031.712
2018-09-27122.16122.43123.07122.010051,6000.6740.1011.668
2018-09-26123.71121.74123.71121.220071,4000.6680.1041.646
2018-09-25123.67123.66124.02123.150076,8000.6670.1131.709
2018-09-24125.77123.43125.77122.510064,5000.6670.1121.727
2018-09-21126.3125.87126.98125.6100214,9000.6650.1241.806
2018-09-20124.14126.15126.16123.120095,5000.6650.1241.817
2018-09-19125.96123.74126.05123.1200116,7000.6640.1221.773
2018-09-18127.13125.9127.13125.470093,9000.660.1341.821
2018-09-17127.06126.88127.18126.050067,6000.6610.1431.857
2018-09-14127.32126.68127.32125.4700101,9000.6640.1461.84
2018-09-13126.93127.09127.68126.30079,2000.6640.1491.863
2018-09-12126.62126.34126.62125.740098,6000.6630.1511.852
2018-09-11126.88125.98126.88125.921.05091,0000.6640.1531.841
2018-09-10125.85126.88127.48125.8500125,5000.6640.1561.88
2018-09-07125.93125.47125.98124.70095,8000.6640.1521.874
2018-09-06125.82126.13127.54125.8200100,0000.6630.1541.932
2018-09-05125.34125.87126.45124.510095,3000.6670.1491.919
2018-09-04126.01125.38126.19124.8500177,0000.6670.151.877
2018-08-31124.98125.99126.09124.890099,0000.6680.1531.862
2018-08-30125.2125.09125.51124.120091,9000.6610.1551.836
2018-08-29126.41125.3127125.090098,1000.6630.151.797
2018-08-28124.95126.61126.82124.630076,2000.6640.1561.821
2018-08-27125.22124.93125.52123.740067,8000.6660.1531.762
2018-08-24124.72124.94125.46124.330089,5000.670.1571.773
2018-08-23125.34124.67125.65124.620065,4000.6750.151.774
2018-08-22126.31125.32126.31124.760040,2000.6980.1361.811
2018-08-21126.52126.29127.55125.470084,3000.6950.141.849
2018-08-20127.13126.49128.09126.20083,2000.6920.1441.846
2018-08-17126.22127.15128.09126.060089,3000.6920.1481.914
2018-08-16125.28126.32126.73125.180042,3000.6920.1461.888
2018-08-15124.04125.15126.57124.040060,6000.6920.1461.818
2018-08-14123.87124.15124.69123.530084,9000.6940.1441.782
2018-08-13124.3123.63124.3122.950054,5000.6940.1461.782
2018-08-10124.51124.44125.27124.290072,5000.6940.1491.763
2018-08-09124.51125.03125.35124.230068,8000.6920.1531.77


Copyright (c) 2005 - 2019 by Lukasz Tomicki