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 (%)
Sep 29, 2006 10.48 10.52 10.33 10.33 1,349,255 -0.14(-1.37%)
Sep 28, 2006 10.45 10.56 10.39 10.47 1,186,734 +0.02(+0.23%)
Sep 27, 2006 10.36 10.46 10.36 10.45 549,889 +0.07(+0.63%)
Sep 26, 2006 10.37 10.44 10.34 10.39 413,170 -0.03(-0.29%)
Sep 25, 2006 10.44 10.48 10.33 10.41 598,980 -0.02(-0.23%)
Sep 22, 2006 10.47 10.47 10.33 10.44 735,028 -0.07(-0.62%)
Sep 21, 2006 10.41 10.50 10.33 10.50 5,724,576 +0.11(+1.03%)
Sep 20, 2006 10.29 10.44 10.29 10.40 2,169,565 -0.17(-1.58%)
Sep 19, 2006 10.48 10.56 10.41 10.56 276,787 +0.11(+1.09%)
Sep 18, 2006 10.44 10.62 10.41 10.45 442,994 -0.13(-1.18%)
Sep 15, 2006 10.28 10.89 10.19 10.58 3,072,643 +0.37(+3.63%)
Sep 14, 2006 10.20 10.27 10.14 10.21 217,140 +0.01(+0.12%)
Sep 13, 2006 10.30 10.33 10.14 10.19 525,427 -0.11(-1.04%)
Sep 12, 2006 10.18 10.31 10.04 10.30 233,895 +0.13(+1.23%)
Sep 11, 2006 10.08 10.21 9.997 10.18 260,032 +0.03(+0.29%)
Sep 08, 2006 10.10 10.17 9.991 10.15 318,674 +0.07(+0.65%)
Sep 07, 2006 10.15 10.21 10.02 10.08 241,937 -0.10(-0.94%)
Sep 06, 2006 10.22 10.29 10.15 10.18 439,475 -0.11(-1.04%)
Sep 05, 2006 10.27 10.36 10.16 10.28 455,392 -0.01(-0.12%)
Sep 01, 2006 10.30 10.43 10.25 10.30 392,897 -0.15(-1.43%)
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%)
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.