Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2022					0	+0.00(+0.00%)
Jul 18, 2022	181.93	182.07	181.87	181.91	867,103	+0.18(+0.10%)
Jul 15, 2022	181.84	181.98	181.67	181.74	1,059,169	+0.13(+0.07%)
Jul 14, 2022	181.63	181.84	181.61	181.61	457,342	+0.02(+0.01%)
Jul 13, 2022	181.84	181.84	181.54	181.59	444,718	-0.24(-0.13%)
Jul 12, 2022	181.79	181.97	181.79	181.84	629,204	+0.02(+0.01%)
Jul 11, 2022	181.84	182.50	181.82	181.82	1,042,009	+0.07(+0.04%)
Jul 08, 2022	181.79	181.79	181.74	181.75	174,924	+0.03(+0.02%)
Jul 07, 2022	181.70	181.79	181.70	181.72	205,517	-0.02(-0.01%)
Jul 06, 2022	181.67	181.79	181.54	181.74	238,055	+0.07(+0.04%)
Jul 05, 2022	181.30	181.71	181.19	181.67	193,717	+0.11(+0.06%)
Jul 01, 2022	181.64	181.74	181.32	181.56	169,138	-0.13(-0.07%)
Jun 30, 2022	181.56	181.90	181.54	181.69	205,075	+0.10(+0.05%)
Jun 29, 2022	181.54	181.69	181.54	181.59	144,106	-0.12(-0.06%)
Jun 28, 2022	181.54	181.83	181.43	181.71	172,579	+0.25(+0.14%)
Jun 27, 2022	181.54	181.59	181.10	181.46	204,329	+0.19(+0.11%)
Jun 24, 2022	181.54	181.80	180.88	181.26	333,118	-0.14(-0.07%)
Jun 23, 2022	180.72	181.66	180.72	181.40	159,060	+0.68(+0.38%)
Jun 22, 2022	180.58	181.29	180.50	180.72	265,737	+0.15(+0.08%)
Jun 21, 2022	180.75	180.90	180.50	180.57	232,214	+0.08(+0.04%)
Jun 17, 2022	180.84	181.12	180.38	180.50	427,297	+0.18(+0.10%)
Jun 16, 2022	180.19	180.67	180.00	180.32	265,106	-0.07(-0.04%)
Jun 15, 2022	180.56	181.17	180.34	180.39	365,076	-0.13(-0.07%)
Jun 14, 2022	181.06	181.18	179.81	180.51	324,755	+0.47(+0.26%)
Jun 13, 2022	180.35	180.57	179.93	180.05	335,649	-0.75(-0.42%)
Jun 10, 2022	180.80	181.16	180.66	180.80	294,288	-0.31(-0.17%)
Jun 09, 2022	180.40	181.41	180.40	181.11	202,979	+0.79(+0.44%)
Jun 08, 2022	180.28	180.39	180.01	180.32	235,052	+0.04(+0.02%)
Jun 07, 2022	180.52	180.52	180.16	180.28	502,368	-0.24(-0.13%)
Jun 06, 2022	180.74	180.91	180.35	180.52	355,067	-0.14(-0.07%)
Jun 03, 2022	180.91	181.24	180.55	180.66	234,654	-0.11(-0.06%)
Jun 02, 2022	180.82	181.52	180.74	180.76	379,196	-0.34(-0.19%)
Jun 01, 2022	180.96	181.20	180.54	181.10	338,962	-0.03(-0.02%)
May 31, 2022	180.72	181.19	180.63	181.13	292,334	+0.02(+0.01%)
May 27, 2022	180.77	181.33	180.68	181.11	207,651	+0.44(+0.25%)
May 26, 2022	180.92	181.00	180.48	180.67	586,096	+0.05(+0.03%)
May 25, 2022	180.74	181.30	180.53	180.62	357,774	-0.68(-0.37%)
May 24, 2022	180.69	181.49	180.48	181.29	296,855	+0.61(+0.34%)
May 23, 2022	181.00	181.05	180.49	180.69	239,700	-0.37(-0.20%)
May 20, 2022	180.33	181.23	180.09	181.05	489,965	+1.25(+0.70%)
May 19, 2022	179.37	180.04	179.35	179.80	428,141	+0.48(+0.27%)
May 18, 2022	179.95	180.22	179.20	179.31	649,655	-0.70(-0.39%)
May 17, 2022	179.98	180.30	179.42	180.01	355,268	+0.50(+0.28%)
May 16, 2022	180.19	180.43	179.45	179.51	381,628	-0.81(-0.45%)
May 13, 2022	180.03	180.46	179.31	180.32	353,277	+0.67(+0.37%)
May 12, 2022	179.76	180.21	179.35	179.65	474,514	-0.21(-0.12%)
May 11, 2022	180.23	180.71	179.50	179.87	704,374	-0.51(-0.28%)
May 10, 2022	180.00	181.15	179.11	180.38	710,882	+0.88(+0.49%)
May 09, 2022	180.05	180.10	179.31	179.50	1,000,183	-0.49(-0.27%)
May 06, 2022	180.72	180.77	179.90	179.99	1,379,678	-1.20(-0.66%)
May 05, 2022	181.30	181.34	180.47	181.19	718,298	-0.77(-0.42%)
May 04, 2022	180.76	182.09	180.29	181.96	538,568	+0.96(+0.53%)
May 03, 2022	180.43	181.73	180.30	181.00	593,713	+0.66(+0.36%)
May 02, 2022	180.74	180.74	180.19	180.35	1,173,531	-0.37(-0.20%)
Apr 29, 2022	180.88	181.32	180.36	180.72	640,302	-1.22(-0.67%)
Apr 28, 2022	180.64	181.93	180.50	181.93	614,733	+1.32(+0.73%)
Apr 27, 2022	180.63	180.98	180.39	180.61	1,031,578	-0.20(-0.11%)
Apr 26, 2022	181.28	181.39	180.44	180.81	1,039,353	-0.19(-0.11%)
Apr 25, 2022	181.97	183.25	181.00	181.00	1,454,215	+19.14(+11.83%)
Apr 22, 2022	165.18	165.18	161.75	161.86	85,133	-2.97(-1.80%)
Apr 21, 2022	165.43	166.56	164.56	164.84	126,664	+0.99(+0.60%)
Apr 20, 2022	163.75	164.46	162.18	163.85	218,646	+1.50(+0.92%)
Apr 19, 2022	158.60	162.88	158.23	162.35	206,120	+4.80(+3.05%)
Apr 18, 2022	160.16	160.75	156.49	157.56	83,631	-2.38(-1.49%)
Apr 14, 2022	161.76	161.90	159.58	159.94	59,272	-1.60(-0.99%)
Apr 13, 2022	160.16	161.63	158.86	161.54	51,594	+1.42(+0.89%)
Apr 12, 2022	160.36	162.43	158.37	160.12	101,276	+0.60(+0.37%)
Apr 11, 2022	160.39	161.95	159.26	159.53	77,857	-1.55(-0.96%)
Apr 08, 2022	161.87	162.34	160.70	161.08	71,051	-0.29(-0.18%)
Apr 07, 2022	161.62	162.29	159.29	161.37	124,579	-0.62(-0.38%)
Apr 06, 2022	160.96	163.78	160.96	161.99	142,084	+0.02(+0.01%)
Apr 05, 2022	161.59	164.53	161.22	161.97	71,750	+0.10(+0.06%)
Apr 04, 2022	165.49	165.49	161.09	161.87	108,273	-4.04(-2.44%)
Apr 01, 2022	162.31	166.06	162.24	165.92	97,224	+3.66(+2.25%)
Mar 31, 2022	163.60	165.60	162.07	162.26	107,636	-0.78(-0.48%)
Mar 30, 2022	164.09	164.63	162.83	163.04	80,446	-1.43(-0.87%)
Mar 29, 2022	158.20	164.84	157.69	164.47	192,858	+7.64(+4.87%)
Mar 28, 2022	157.77	157.92	155.99	156.82	80,248	-0.20(-0.13%)
Mar 25, 2022	151.49	157.31	151.49	157.03	112,461	+5.13(+3.37%)
Mar 24, 2022	152.48	153.71	151.39	151.90	70,214	-1.72(-1.12%)
Mar 23, 2022	154.81	155.10	153.00	153.62	72,052	-2.11(-1.36%)
Mar 22, 2022	156.76	157.35	154.94	155.73	100,590	-0.55(-0.35%)
Mar 21, 2022	154.90	156.38	154.72	156.28	49,449	+0.58(+0.37%)
Mar 18, 2022	153.88	156.02	152.69	155.70	242,227	+1.09(+0.71%)
Mar 17, 2022	152.69	155.01	151.57	154.61	50,198	+0.81(+0.53%)
Mar 16, 2022	151.49	154.19	150.77	153.80	128,588	+3.10(+2.06%)
Mar 15, 2022	151.03	151.93	148.64	150.70	79,879	+0.05(+0.03%)
Mar 14, 2022	151.51	152.85	149.80	150.65	62,569	+0.19(+0.13%)
Mar 11, 2022	153.24	154.69	150.07	150.46	56,062	-2.61(-1.70%)
Mar 10, 2022	152.20	153.38	151.34	153.07	91,074	+0.00(+0.00%)
Mar 09, 2022	154.92	155.29	152.88	153.07	63,356	+0.29(+0.19%)
Mar 08, 2022	154.76	156.11	151.87	152.78	79,062	-1.62(-1.05%)
Mar 07, 2022	155.45	156.34	154.17	154.40	87,550	-0.71(-0.46%)
Mar 04, 2022	154.06	155.13	153.23	155.11	99,260	-0.39(-0.25%)
Mar 03, 2022	153.75	156.14	152.56	155.51	75,142	+2.35(+1.53%)
Mar 02, 2022	152.60	154.82	152.53	153.16	80,066	+0.99(+0.65%)
Mar 01, 2022	152.72	153.96	150.79	152.17	104,987	-0.57(-0.38%)
Feb 28, 2022	153.41	154.80	151.19	152.74	95,358	-2.45(-1.58%)
Feb 25, 2022	151.41	155.53	152.24	155.19	81,950	+4.04(+2.67%)
Feb 24, 2022	148.84	151.89	147.59	151.15	132,425	+0.78(+0.52%)
Feb 23, 2022	153.14	153.25	149.53	150.38	129,425	-1.33(-0.88%)
Feb 22, 2022	152.47	153.66	150.69	151.71	90,161	-0.43(-0.28%)
Feb 18, 2022				152.14	0	-0.27(-0.18%)
Feb 17, 2022	152.58	152.99	151.52	152.41	53,115	-0.41(-0.27%)
Feb 16, 2022	153.10	153.91	151.64	152.82	75,985	+0.16(+0.11%)
Feb 15, 2022	153.12	155.55	152.58	152.66	67,109	+0.77(+0.50%)
Feb 14, 2022	153.63	154.74	151.19	151.89	88,628	-1.29(-0.84%)
Feb 11, 2022	155.73	156.69	152.52	153.19	67,800	-2.15(-1.38%)
Feb 10, 2022	155.82	157.09	154.52	155.33	98,285	-2.80(-1.77%)
Feb 09, 2022	156.71	158.20	155.54	158.13	86,070	+2.44(+1.56%)
Feb 08, 2022	156.03	157.29	155.16	155.70	59,003	-0.04(-0.02%)
Feb 07, 2022	155.95	156.45	155.10	155.74	63,991	-0.85(-0.55%)
Feb 04, 2022	157.10	158.17	154.01	156.59	75,814	-1.68(-1.06%)
Feb 03, 2022	158.17		157.88	158.27	80,537	-1.58(-0.99%)
Feb 02, 2022	158.71	161.79	158.71	159.85	77,372	+1.53(+0.96%)
Feb 01, 2022	160.76	160.98	157.71	158.32	83,103	-1.77(-1.11%)
Jan 31, 2022	159.29	160.24		160.10	103,888	-0.08(-0.05%)
Jan 28, 2022	154.76	160.34	152.72	160.18	131,680	+5.66(+3.66%)
Jan 27, 2022	157.57	159.07	153.78	154.52	85,904	-1.57(-1.01%)
Jan 26, 2022	158.37	160.09	155.74	156.09	97,507	-0.82(-0.53%)
Jan 25, 2022	157.88	158.73	154.74	156.92	86,354	-2.44(-1.53%)
Jan 24, 2022	158.21	160.09	154.57	159.35	100,092	+0.46(+0.29%)
Jan 21, 2022	158.89	161.70	158.13	158.89	119,888	+0.47(+0.30%)
Jan 20, 2022	163.97	163.97	158.30	158.42	100,329	-4.70(-2.88%)
Jan 19, 2022	165.41	165.70	162.99	163.12	127,586	-1.42(-0.86%)
Jan 18, 2022	166.32	166.67	164.16	164.54	81,143	-2.93(-1.75%)
Jan 14, 2022				167.47	0	-1.17(-0.69%)
Jan 13, 2022	168.93	169.75	167.84	168.64	56,240	+0.57(+0.34%)
Jan 12, 2022	168.96	170.38	167.89	168.08	74,006	-0.68(-0.40%)
Jan 11, 2022	170.60	170.60	167.43	168.76	67,543	-1.44(-0.85%)
Jan 10, 2022	170.38	171.09	168.70	170.20	84,890	-1.24(-0.72%)
Jan 07, 2022	175.32	175.75	171.33	171.43	104,097	-4.43(-2.52%)
Jan 06, 2022	178.87	179.30	175.70	175.86	81,090	-2.18(-1.22%)
Jan 05, 2022	179.40	179.87	177.95	178.04	168,585	-1.25(-0.70%)
Jan 04, 2022	178.16	181.45	177.79	179.29	102,652	+1.07(+0.60%)
Jan 03, 2022	176.73	178.34	173.83	178.21	133,797	+1.61(+0.91%)
Dec 31, 2021	177.09	178.03	176.47	176.60	68,560	-0.64(-0.36%)
Dec 30, 2021	177.77	178.85	176.52	177.24	59,279	-0.53(-0.30%)
Dec 29, 2021	176.78	177.92	174.84	177.77	39,765	+1.45(+0.82%)
Dec 28, 2021	175.37	176.62	174.88	176.32	44,776	+0.72(+0.41%)
Dec 27, 2021	173.72	175.70	172.67	175.60	68,792	+2.38(+1.37%)
Dec 23, 2021	176.23	176.23	172.32	173.23	69,582	-2.02(-1.15%)
Dec 22, 2021	173.88	176.51	173.37	175.25	122,692	+2.22(+1.29%)
Dec 21, 2021	171.28	174.96	170.72	173.03	205,272	+3.11(+1.83%)
Dec 20, 2021	169.29	170.26	166.96	169.92	209,206	-0.96(-0.56%)
Dec 17, 2021	170.14	170.88	168.39	170.88	388,276	+1.60(+0.95%)
Dec 16, 2021	166.72	169.64	165.58	169.28	198,044	+3.07(+1.85%)
Dec 15, 2021	163.93	166.55	163.93	166.21	148,476	+2.36(+1.44%)
Dec 14, 2021	166.18	167.30	163.44	163.85	108,651	-1.67(-1.01%)
Dec 13, 2021	164.34	167.05	163.29	165.52	117,672	+0.95(+0.58%)
Dec 10, 2021	164.94	165.83	162.74	164.57	102,332	+0.50(+0.31%)
Dec 09, 2021	166.18	166.18	163.89	164.07	91,882	-2.73(-1.64%)
Dec 08, 2021	165.85	167.95	165.47	166.80	54,715	+0.12(+0.07%)
Dec 07, 2021	166.68	167.47	165.61	166.68	83,529	+0.99(+0.60%)
Dec 06, 2021	165.86	167.33	164.83	165.68	165,713	+1.64(+1.00%)
Dec 03, 2021	166.77	167.71	163.16	164.04	118,968	-1.75(-1.06%)
Dec 02, 2021	163.18	167.45	162.47	165.80	82,951	+3.80(+2.34%)
Dec 01, 2021	164.86	167.57	161.81	162.00	122,632	-0.68(-0.42%)
Nov 30, 2021	161.17	165.89	159.99	162.68	153,548	+0.11(+0.07%)
Nov 29, 2021	163.39	165.56	162.09	162.56	106,671	+0.39(+0.24%)
Nov 26, 2021	165.07	165.68	159.93	162.17	52,807	-5.94(-3.54%)
Nov 24, 2021	166.40	168.47	166.40	168.12	29,752	+1.46(+0.87%)
Nov 23, 2021	166.50	167.37	165.49	166.66	59,776	+0.53(+0.32%)
Nov 22, 2021	166.79	168.31	165.18	166.13	63,085	-0.08(-0.05%)
Nov 19, 2021	165.94	166.97	164.86	166.21	141,684	-0.70(-0.42%)
Nov 18, 2021	165.04	167.51	166.47	166.91	109,879	+1.87(+1.13%)
Nov 17, 2021	162.97	165.04	160.16	165.04	64,101	+1.25(+0.77%)
Nov 16, 2021	165.46	165.88	163.25	163.79	121,086	-1.95(-1.18%)
Nov 15, 2021	165.56	165.94	164.02	165.74	52,405	+1.12(+0.68%)
Nov 12, 2021	165.28	165.93	164.34	164.62	37,549	-0.41(-0.25%)
Nov 11, 2021	164.80	165.28	162.88	165.03	52,678	+0.59(+0.36%)
Nov 10, 2021	164.12			164.43	89,041	+0.35(+0.22%)
Nov 09, 2021	166.65	166.65	163.82	164.08	185,941	-2.15(-1.30%)
Nov 08, 2021	166.86	166.86	164.83	166.23	59,094	-0.07(-0.04%)
Nov 05, 2021	165.28	167.41	164.88	166.31	140,141	+2.16(+1.32%)
Nov 04, 2021	164.72	166.31	163.09	164.14	75,649	+0.02(+0.01%)
Nov 03, 2021	163.44	165.37	159.39	164.12	228,371	+0.63(+0.39%)
Nov 02, 2021	166.06	166.06	163.00	163.49	98,848	-1.56(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Parks (NY: PSB )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Business Parks (NY: PSB )

Historical Prices

Sections

Services

The Punxsutawney Spirit