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, 2006 10.52 10.65 10.44 10.44 391,389 -0.08(-0.74%)
Aug 30, 2006 10.49 10.65 10.42 10.52 482,702 +0.08(+0.80%)
Aug 29, 2006 10.39 10.52 10.33 10.44 435,789 +0.08(+0.75%)
Aug 28, 2006 10.21 10.40 10.17 10.36 548,883 +0.19(+1.82%)
Aug 25, 2006 10.07 10.25 10.07 10.18 206,752 +0.07(+0.71%)
Aug 24, 2006 10.09 10.15 10.03 10.10 323,030 +0.02(+0.18%)
Aug 23, 2006 10.24 10.28 10.03 10.09 231,549 -0.06(-0.59%)
Aug 22, 2006 10.19 10.29 10.13 10.15 415,851 -0.05(-0.47%)
Aug 21, 2006 9.979 10.19 9.973 10.19 364,582 +0.14(+1.37%)
Aug 18, 2006 10.11 10.13 9.955 10.06 637,516 -0.01(-0.12%)
Aug 17, 2006 10.04 10.15 10.00 10.07 1,406,891 +0.04(+0.36%)
Aug 16, 2006 10.34 10.34 9.914 10.03 865,882 -0.02(-0.24%)
Aug 15, 2006 10.03 10.06 9.872 10.06 473,655 +0.19(+1.87%)
Aug 14, 2006 9.938 9.997 9.806 9.872 337,271 +0.05(+0.55%)
Aug 11, 2006 9.729 9.878 9.550 9.818 813,607 +0.05(+0.55%)
Aug 10, 2006 9.842 9.943 9.687 9.764 1,861,613 -0.08(-0.79%)
Aug 09, 2006 9.896 9.961 9.699 9.842 298,401 +0.08(+0.86%)
Aug 08, 2006 9.788 9.866 9.615 9.758 587,922 -0.07(-0.67%)
Aug 07, 2006 9.681 9.824 9.615 9.824 534,977 +0.13(+1.29%)
Aug 04, 2006 9.699 9.788 9.615 9.699 519,730 +0.00(+0.00%)
Aug 03, 2006 9.639 9.764 9.579 9.699 336,601 +0.06(+0.62%)
Aug 02, 2006 9.585 9.711 9.538 9.639 124,990 +0.13(+1.38%)
Aug 01, 2006 9.478 9.538 9.371 9.508 269,247 +0.00(+0.00%)
Jul 31, 2006 9.651 9.651 9.460 9.508 325,878 -0.13(-1.30%)
Jul 28, 2006 9.567 9.681 9.514 9.633 341,963 +0.08(+0.88%)
Jul 27, 2006 9.579 9.615 9.502 9.550 434,616 +0.01(+0.13%)
Jul 26, 2006 9.633 9.633 9.436 9.538 330,737 -0.10(-0.99%)
Jul 25, 2006 9.609 9.729 9.532 9.633 148,446 +0.05(+0.56%)
Jul 24, 2006 9.448 9.729 9.466 9.579 151,127 +0.14(+1.45%)
Jul 21, 2006 9.562 9.562 9.251 9.442 266,064 -0.12(-1.25%)
Jul 20, 2006 9.848 9.848 9.532 9.562 208,093 -0.23(-2.32%)
Jul 19, 2006 9.609 9.973 9.651 9.788 244,618 +0.19(+1.93%)
Jul 18, 2006 9.460 9.603 9.335 9.603 167,379 +0.23(+2.42%)
Jul 17, 2006 9.478 9.556 9.341 9.376 206,752 -0.10(-1.07%)
Jul 14, 2006 9.556 9.567 9.394 9.478 566,476 -0.11(-1.12%)
Jul 13, 2006 9.609 9.663 9.520 9.585 277,122 -0.10(-0.99%)
Jul 12, 2006 9.621 9.717 9.597 9.681 440,313 +0.05(+0.50%)
Jul 11, 2006 9.538 9.699 9.490 9.633 280,641 +0.06(+0.62%)
Jul 10, 2006 9.496 9.639 9.430 9.573 193,684 +0.06(+0.63%)
Jul 07, 2006 9.556 9.663 9.424 9.514 362,906 -0.17(-1.73%)
Jul 06, 2006 9.681 9.848 9.609 9.681 416,521 +0.01(+0.06%)
Jul 05, 2006 9.550 9.729 9.430 9.675 506,494 +0.05(+0.50%)
Jul 03, 2006 9.669 9.693 9.520 9.627 416,019 -0.07(-0.68%)
Jun 30, 2006 9.430 9.693 9.275 9.693 1,803,642 +0.35(+3.70%)
Jun 29, 2006 9.132 9.478 9.048 9.347 493,090 +0.32(+3.57%)
Jun 28, 2006 8.935 9.024 8.869 9.024 203,737 +0.08(+0.93%)
Jun 27, 2006 8.971 9.144 8.893 8.941 227,528 -0.01(-0.13%)
Jun 26, 2006 9.018 9.018 8.798 8.953 286,337 +0.19(+2.18%)
Jun 23, 2006 8.702 8.792 8.595 8.762 140,571 +0.01(+0.07%)
Jun 22, 2006 8.774 8.851 8.684 8.756 321,857 -0.05(-0.54%)
Jun 21, 2006 8.809 8.989 8.780 8.803 216,303 -0.03(-0.34%)
Jun 20, 2006 8.744 8.935 8.660 8.833 254,671 +0.08(+0.95%)
Jun 19, 2006 8.983 8.983 8.595 8.750 318,004 -0.22(-2.46%)
Jun 16, 2006 9.000 9.090 8.911 8.971 1,357,130 -0.02(-0.27%)
Jun 15, 2006 8.887 9.036 8.827 8.994 156,488 +0.15(+1.69%)
Jun 14, 2006 8.803 8.971 8.774 8.845 214,795 -0.10(-1.13%)
Jun 13, 2006 9.054 9.162 8.893 8.947 247,466 -0.16(-1.77%)
Jun 12, 2006 9.132 9.168 8.953 9.108 325,208 -0.01(-0.13%)
Jun 09, 2006 9.221 9.281 9.030 9.120 155,316 -0.07(-0.71%)
Jun 08, 2006 9.048 9.227 8.893 9.185 235,235 +0.08(+0.85%)
Jun 07, 2006 9.245 9.466 9.102 9.108 289,856 -0.13(-1.42%)
Jun 06, 2006 9.257 9.323 9.084 9.239 233,727 -0.01(-0.13%)
Jun 05, 2006 9.317 9.591 9.227 9.251 374,802 -0.06(-0.64%)
Jun 02, 2006 9.269 9.347 9.215 9.311 492,085 +0.12(+1.30%)
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.