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 (%)
Aug 31, 2005 8.953 9.072 8.893 8.905 1,698,423 -0.04(-0.47%)
Aug 30, 2005 8.994 9.024 8.917 8.947 832,708 -0.05(-0.53%)
Aug 29, 2005 8.875 8.994 8.821 8.994 265,729 +0.09(+1.01%)
Aug 26, 2005 9.030 9.030 8.893 8.905 391,222 -0.11(-1.26%)
Aug 25, 2005 8.941 9.132 8.923 9.018 127,503 +0.10(+1.07%)
Aug 24, 2005 8.833 9.012 8.833 8.923 253,666 +0.09(+1.01%)
Aug 23, 2005 8.833 8.899 8.750 8.833 325,543 +0.00(+0.00%)
Aug 22, 2005 8.899 8.917 8.780 8.833 223,675 -0.06(-0.67%)
Aug 19, 2005 8.971 8.983 8.780 8.893 175,421 -0.08(-0.86%)
Aug 18, 2005 8.893 9.012 8.857 8.971 188,825 +0.08(+0.87%)
Aug 17, 2005 9.090 9.090 8.678 8.893 261,875 -0.23(-2.49%)
Aug 16, 2005 8.941 9.180 8.905 9.120 1,892,275 +0.18(+2.00%)
Aug 15, 2005 8.863 8.941 8.714 8.941 182,961 +0.11(+1.22%)
Aug 12, 2005 9.102 9.168 8.803 8.833 206,417 -0.27(-2.95%)
Aug 11, 2005 9.293 9.293 8.959 9.102 166,709 -0.10(-1.04%)
Aug 10, 2005 8.833 9.221 8.833 9.197 171,232 +0.42(+4.83%)
Aug 09, 2005 8.833 8.863 8.666 8.774 101,700 -0.05(-0.54%)
Aug 08, 2005 8.965 9.012 8.684 8.821 276,787 -0.12(-1.34%)
Aug 05, 2005 9.382 9.382 8.762 8.941 241,602 -0.44(-4.65%)
Aug 04, 2005 9.639 9.681 9.341 9.376 99,522 -0.29(-2.96%)
Aug 03, 2005 9.663 9.669 9.579 9.663 84,443 -0.01(-0.06%)
Aug 02, 2005 9.669 9.669 9.550 9.669 321,857 +0.00(+0.00%)
Aug 01, 2005 9.657 9.788 9.556 9.669 292,872 +0.04(+0.37%)
Jul 29, 2005 9.705 9.758 9.508 9.633 115,104 -0.06(-0.62%)
Jul 28, 2005 9.657 9.729 9.526 9.693 411,495 +0.05(+0.56%)
Jul 27, 2005 9.657 9.693 9.514 9.639 328,391 +0.00(+0.00%)
Jul 26, 2005 9.550 9.645 9.430 9.639 457,570 +0.11(+1.19%)
Jul 25, 2005 9.615 9.639 9.430 9.526 231,549 -0.08(-0.87%)
Jul 22, 2005 9.573 9.663 9.520 9.609 96,674 +0.05(+0.50%)
Jul 21, 2005 9.878 9.908 9.550 9.562 98,517 -0.32(-3.26%)
Jul 20, 2005 9.562 9.973 9.550 9.884 103,208 +0.27(+2.86%)
Jul 19, 2005 9.466 9.645 9.430 9.609 63,835 +0.18(+1.90%)
Jul 18, 2005 9.382 9.472 9.084 9.430 88,967 +0.05(+0.57%)
Jul 15, 2005 9.341 9.460 9.150 9.376 148,614 +0.03(+0.32%)
Jul 14, 2005 9.579 9.663 9.313 9.347 180,783 -0.18(-1.88%)
Jul 13, 2005 9.550 9.562 9.311 9.526 255,844 +0.03(+0.31%)
Jul 12, 2005 9.400 9.579 9.376 9.496 100,025 +0.05(+0.51%)
Jul 11, 2005 9.012 9.699 9.012 9.448 273,269 +0.44(+4.83%)
Jul 08, 2005 8.893 9.132 8.881 9.012 94,999 +0.15(+1.68%)
Jul 07, 2005 8.654 8.953 8.654 8.863 180,783 +0.18(+2.06%)
Jul 06, 2005 8.893 9.144 8.648 8.684 435,957 -0.21(-2.35%)
Jul 05, 2005 8.654 9.012 8.654 8.893 146,100 +0.20(+2.26%)
Jul 01, 2005 8.595 8.702 8.547 8.696 43,897 +0.14(+1.67%)
Jun 30, 2005 8.786 8.803 8.499 8.553 383,514 -0.18(-2.05%)
Jun 29, 2005 8.768 8.803 8.654 8.732 85,616 -0.03(-0.34%)
Jun 28, 2005 8.708 8.774 8.708 8.762 113,094 +0.11(+1.31%)
Jun 27, 2005 8.416 8.786 8.416 8.648 145,263 +0.02(+0.21%)
Jun 24, 2005 8.386 8.672 8.332 8.630 1,282,739 +0.24(+2.92%)
Jun 23, 2005 8.493 8.654 8.356 8.386 170,730 -0.11(-1.26%)
Jun 22, 2005 8.493 8.535 8.410 8.493 80,925 +0.05(+0.64%)
Jun 21, 2005 8.236 8.529 8.236 8.439 539,166 +0.20(+2.46%)
Jun 20, 2005 8.427 8.523 8.219 8.236 362,404 -0.18(-2.13%)
Jun 17, 2005 8.433 8.529 8.416 8.416 353,188 -0.02(-0.21%)
Jun 16, 2005 8.505 8.505 8.386 8.433 214,627 -0.07(-0.84%)
Jun 15, 2005 8.565 8.595 8.427 8.505 271,426 -0.10(-1.11%)
Jun 14, 2005 8.547 8.618 8.386 8.601 116,445 +0.02(+0.28%)
Jun 13, 2005 8.356 8.583 8.356 8.577 153,640 +0.07(+0.77%)
Jun 10, 2005 8.547 8.618 8.445 8.511 128,005 +0.01(+0.14%)
Jun 09, 2005 8.624 8.624 8.368 8.499 85,448 -0.10(-1.11%)
Jun 08, 2005 8.636 8.654 8.535 8.595 52,274 -0.03(-0.35%)
Jun 07, 2005 8.583 8.660 8.577 8.624 524,254 +0.05(+0.56%)
Jun 06, 2005 8.445 8.624 8.368 8.577 378,991 +0.13(+1.55%)
Jun 03, 2005 8.463 8.475 8.332 8.445 175,421 +0.04(+0.50%)
Jun 02, 2005 8.410 8.475 8.117 8.404 165,033 -0.01(-0.07%)
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.