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

Extra Space Storage Inc (NY: EXR )

155.89 -1.02 (-0.65%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 14, 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 (%)
Sep 30, 2005 9.049 9.318 8.960 9.187 848,287 +0.14(+1.52%)
Sep 29, 2005 8.918 9.049 8.822 9.049 84,041 +0.19(+2.16%)
Sep 28, 2005 9.020 9.079 8.840 8.858 149,668 -0.13(-1.46%)
Sep 27, 2005 9.091 9.139 8.960 8.990 92,580 -0.16(-1.70%)
Sep 26, 2005 9.151 9.288 9.031 9.145 92,747 +0.05(+0.59%)
Sep 23, 2005 9.091 9.139 8.885 9.091 69,476 +0.11(+1.26%)
Sep 22, 2005 8.936 9.079 8.840 8.978 93,751 +0.05(+0.54%)
Sep 21, 2005 8.960 9.049 8.828 8.930 124,556 -0.10(-1.12%)
Sep 20, 2005 8.960 9.073 8.942 9.031 208,263 +0.08(+0.87%)
Sep 19, 2005 9.247 9.247 8.918 8.954 219,145 -0.29(-3.17%)
Sep 16, 2005 9.157 9.276 8.966 9.247 369,148 +0.14(+1.51%)
Sep 15, 2005 9.079 9.121 9.043 9.109 142,302 +0.04(+0.40%)
Sep 14, 2005 9.199 9.288 8.996 9.073 289,961 -0.11(-1.17%)
Sep 13, 2005 9.276 9.288 9.103 9.181 180,974 -0.23(-2.41%)
Sep 12, 2005 9.527 9.557 9.049 9.408 513,961 -0.11(-1.19%)
Sep 09, 2005 9.306 9.545 9.306 9.521 215,964 +0.23(+2.51%)
Sep 08, 2005 9.282 9.539 9.139 9.288 325,285 -0.02(-0.19%)
Sep 07, 2005 9.288 9.378 9.211 9.306 404,305 -0.11(-1.14%)
Sep 06, 2005 8.948 9.414 8.948 9.414 99,946 +0.49(+5.49%)
Sep 02, 2005 8.948 8.990 8.840 8.924 111,497 -0.03(-0.33%)
Sep 01, 2005 8.918 8.984 8.709 8.954 176,621 +0.04(+0.47%)
Aug 31, 2005 8.960 9.079 8.900 8.912 1,697,077 -0.04(-0.47%)
Aug 30, 2005 9.002 9.031 8.924 8.954 832,048 -0.05(-0.53%)
Aug 29, 2005 8.882 9.002 8.828 9.002 265,518 +0.09(+1.01%)
Aug 26, 2005 9.037 9.037 8.900 8.912 390,912 -0.11(-1.26%)
Aug 25, 2005 8.948 9.139 8.930 9.026 127,402 +0.10(+1.07%)
Aug 24, 2005 8.840 9.020 8.840 8.930 253,464 +0.09(+1.01%)
Aug 23, 2005 8.840 8.906 8.757 8.840 325,285 +0.00(+0.00%)
Aug 22, 2005 8.906 8.924 8.787 8.840 223,497 -0.06(-0.67%)
Aug 19, 2005 8.978 8.990 8.787 8.900 175,282 -0.08(-0.87%)
Aug 18, 2005 8.900 9.020 8.864 8.978 188,675 +0.08(+0.87%)
Aug 17, 2005 9.097 9.097 8.685 8.900 261,668 -0.23(-2.49%)
Aug 16, 2005 8.948 9.187 8.912 9.127 1,890,775 +0.18(+2.00%)
Aug 15, 2005 8.870 8.948 8.721 8.948 182,816 +0.11(+1.22%)
Aug 12, 2005 9.109 9.175 8.810 8.840 206,254 -0.27(-2.95%)
Aug 11, 2005 9.300 9.300 8.966 9.109 166,577 -0.10(-1.04%)
Aug 10, 2005 8.840 9.229 8.840 9.205 171,097 +0.42(+4.83%)
Aug 09, 2005 8.840 8.870 8.673 8.781 101,620 -0.05(-0.54%)
Aug 08, 2005 8.972 9.020 8.691 8.828 276,568 -0.12(-1.34%)
Aug 05, 2005 9.390 9.390 8.769 8.948 241,411 -0.44(-4.65%)
Aug 04, 2005 9.647 9.689 9.348 9.384 99,443 -0.29(-2.96%)
Aug 03, 2005 9.671 9.677 9.587 9.671 84,376 -0.01(-0.06%)
Aug 02, 2005 9.677 9.677 9.557 9.677 321,602 +0.00(+0.00%)
Aug 01, 2005 9.665 9.796 9.563 9.677 292,639 +0.04(+0.37%)
Jul 29, 2005 9.712 9.766 9.515 9.641 115,013 -0.06(-0.62%)
Jul 28, 2005 9.665 9.736 9.533 9.700 411,169 +0.05(+0.56%)
Jul 27, 2005 9.665 9.700 9.521 9.647 328,131 +0.00(+0.00%)
Jul 26, 2005 9.557 9.653 9.438 9.647 457,207 +0.11(+1.19%)
Jul 25, 2005 9.623 9.647 9.438 9.533 231,366 -0.08(-0.87%)
Jul 22, 2005 9.581 9.671 9.527 9.617 96,597 +0.05(+0.50%)
Jul 21, 2005 9.886 9.916 9.557 9.569 98,439 -0.32(-3.26%)
Jul 20, 2005 9.569 9.981 9.557 9.892 103,127 +0.27(+2.86%)
Jul 19, 2005 9.474 9.653 9.438 9.617 63,784 +0.18(+1.90%)
Jul 18, 2005 9.390 9.479 9.091 9.438 88,896 +0.05(+0.57%)
Jul 15, 2005 9.348 9.468 9.157 9.384 148,496 +0.03(+0.32%)
Jul 14, 2005 9.587 9.671 9.321 9.354 180,639 -0.18(-1.88%)
Jul 13, 2005 9.557 9.569 9.318 9.533 255,641 +0.03(+0.31%)
Jul 12, 2005 9.408 9.587 9.384 9.503 99,946 +0.05(+0.51%)
Jul 11, 2005 9.020 9.706 9.020 9.456 273,052 +0.44(+4.83%)
Jul 08, 2005 8.900 9.139 8.888 9.020 94,923 +0.15(+1.68%)
Jul 07, 2005 8.661 8.960 8.661 8.870 180,639 +0.18(+2.06%)
Jul 06, 2005 8.900 9.151 8.655 8.691 435,611 -0.21(-2.35%)
Jul 05, 2005 8.661 9.020 8.661 8.900 145,985 +0.20(+2.26%)
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.