Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

158.53 +3.76 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.655 9.103 8.655 9.043 1,275,863 +0.26(+2.99%)
Jan 30, 2008 8.846 9.229 8.727 8.781 1,235,181 -0.15(-1.67%)
Jan 29, 2008 9.115 9.163 8.691 8.930 1,141,094 -0.10(-1.06%)
Jan 28, 2008 8.572 9.091 8.470 9.026 1,298,150 +0.45(+5.30%)
Jan 25, 2008 8.560 8.631 8.333 8.572 1,154,320 +0.14(+1.70%)
Jan 24, 2008 8.512 8.655 8.243 8.428 1,171,396 -0.10(-1.19%)
Jan 23, 2008 7.813 8.625 7.813 8.530 1,778,942 +0.54(+6.73%)
Jan 22, 2008 7.628 8.339 7.628 7.992 1,018,632 +0.08(+0.98%)
Jan 21, 2008 7.968 8.261 7.789 7.915 0 +0.00(+0.00%)
Jan 18, 2008 7.968 8.261 7.789 7.915 988,245 -0.13(-1.56%)
Jan 17, 2008 8.058 8.147 7.891 8.040 1,481,615 +0.04(+0.45%)
Jan 16, 2008 7.747 8.183 7.747 8.004 765,584 +0.27(+3.47%)
Jan 15, 2008 7.837 7.915 7.699 7.735 780,801 -0.24(-3.00%)
Jan 14, 2008 7.932 8.010 7.771 7.974 768,096 +0.11(+1.37%)
Jan 11, 2008 7.735 8.076 7.670 7.867 669,489 +0.05(+0.61%)
Jan 10, 2008 7.658 8.022 7.496 7.819 1,016,421 +0.08(+1.00%)
Jan 09, 2008 7.610 7.771 7.365 7.741 1,397,740 +0.10(+1.33%)
Jan 08, 2008 7.962 8.171 7.628 7.640 1,151,474 -0.25(-3.18%)
Jan 07, 2008 7.986 7.998 7.723 7.891 1,509,196 -0.05(-0.68%)
Jan 04, 2008 7.986 8.016 7.876 7.944 1,036,429 -0.13(-1.63%)
Jan 03, 2008 8.374 8.398 8.064 8.076 891,647 -0.26(-3.08%)
Jan 02, 2008 8.482 8.500 8.225 8.333 1,725,704 -0.20(-2.38%)
Jan 01, 2008 8.363 8.721 8.357 8.536 9,046,621 +0.00(+0.00%)
Dec 31, 2007 8.363 8.721 8.357 8.536 9,046,621 +0.17(+2.07%)
Dec 28, 2007 8.560 8.691 8.231 8.363 1,117,899 -0.25(-2.91%)
Dec 27, 2007 8.703 8.775 8.578 8.613 853,812 -0.13(-1.44%)
Dec 26, 2007 8.727 8.828 8.679 8.739 448,000 -0.01(-0.14%)
Dec 24, 2007 8.613 8.781 8.548 8.751 412,759 +0.22(+2.52%)
Dec 21, 2007 8.470 8.613 8.386 8.536 2,622,542 +0.32(+3.85%)
Dec 20, 2007 8.213 8.243 8.040 8.219 1,031,103 +0.07(+0.81%)
Dec 19, 2007 8.136 8.219 8.034 8.153 1,092,042 +0.04(+0.52%)
Dec 18, 2007 7.950 8.195 7.867 8.112 1,286,745 +0.26(+3.27%)
Dec 17, 2007 7.938 7.992 7.825 7.855 636,006 -0.12(-1.50%)
Dec 14, 2007 8.195 8.339 7.968 7.974 679,199 -0.32(-3.89%)
Dec 13, 2007 8.273 8.357 8.088 8.297 691,420 -0.06(-0.71%)
Dec 12, 2007 8.685 8.805 8.255 8.357 758,218 -0.23(-2.71%)
Dec 11, 2007 9.079 9.169 8.566 8.589 739,133 -0.46(-5.08%)
Dec 10, 2007 8.840 9.055 8.643 9.049 485,735 +0.24(+2.78%)
Dec 07, 2007 8.739 8.840 8.649 8.805 448,468 +0.10(+1.10%)
Dec 06, 2007 8.464 8.709 8.416 8.709 696,275 +0.24(+2.89%)
Dec 05, 2007 8.434 8.637 8.398 8.464 603,025 +0.16(+1.94%)
Dec 04, 2007 8.440 8.464 8.291 8.303 416,693 -0.20(-2.32%)
Dec 03, 2007 8.518 8.566 8.285 8.500 370,487 -0.02(-0.21%)
Nov 30, 2007 8.422 8.589 8.404 8.518 1,174,242 +0.15(+1.78%)
Nov 29, 2007 8.422 8.506 8.279 8.368 667,480 -0.05(-0.64%)
Nov 28, 2007 8.363 8.506 8.321 8.422 1,068,102 +0.19(+2.25%)
Nov 27, 2007 8.219 8.309 8.118 8.237 998,457 +0.10(+1.25%)
Nov 26, 2007 8.554 8.572 8.124 8.136 1,109,453 -0.44(-5.15%)
Nov 23, 2007 8.494 8.649 8.446 8.578 357,261 +0.17(+1.99%)
Nov 21, 2007 8.500 8.566 8.315 8.410 1,155,827 -0.12(-1.40%)
Nov 20, 2007 8.673 8.810 8.363 8.530 1,069,441 -0.18(-2.06%)
Nov 19, 2007 8.709 8.810 8.554 8.709 609,220 -0.11(-1.29%)
Nov 16, 2007 8.996 8.996 8.643 8.822 724,735 -0.16(-1.73%)
Nov 15, 2007 8.924 9.002 8.745 8.978 951,581 +0.04(+0.47%)
Nov 14, 2007 9.103 9.145 8.822 8.936 946,224 -0.14(-1.58%)
Nov 13, 2007 8.816 9.169 8.757 9.079 1,165,872 +0.33(+3.75%)
Nov 12, 2007 8.548 8.876 8.548 8.751 767,593 +0.18(+2.09%)
Nov 09, 2007 8.368 8.613 8.321 8.572 1,280,215 +0.07(+0.84%)
Nov 08, 2007 8.595 8.655 8.315 8.500 1,616,550 -0.05(-0.63%)
Nov 07, 2007 8.739 8.816 8.530 8.554 992,263 -0.30(-3.44%)
Nov 06, 2007 8.930 8.930 8.446 8.858 1,290,093 -0.02(-0.27%)
Nov 05, 2007 8.876 9.055 8.721 8.882 790,529 -0.13(-1.46%)
Nov 02, 2007 9.205 9.312 8.864 9.014 1,552,933 -0.07(-0.72%)
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.