Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

156.40 -0.51 (-0.33%)
Streaming Delayed Price Updated: 12:43 PM 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 (%)
Jan 31, 2005 7.747 7.795 7.610 7.741 348,832 +0.02(+0.23%)
Jan 28, 2005 7.819 7.819 7.640 7.723 192,343 -0.04(-0.46%)
Jan 27, 2005 7.729 7.795 7.723 7.759 103,041 +0.03(+0.39%)
Jan 26, 2005 7.878 7.878 7.640 7.729 156,153 -0.10(-1.22%)
Jan 25, 2005 7.896 7.938 7.729 7.825 412,668 -0.07(-0.91%)
Jan 24, 2005 7.860 7.908 7.837 7.896 271,426 +0.03(+0.38%)
Jan 21, 2005 7.866 7.878 7.801 7.866 108,067 +0.02(+0.23%)
Jan 20, 2005 7.998 7.998 7.819 7.849 383,682 -0.09(-1.13%)
Jan 19, 2005 7.878 8.022 7.640 7.938 2,727,999 +0.03(+0.38%)
Jan 18, 2005 8.028 8.028 7.729 7.908 1,324,793 -0.36(-4.40%)
Jan 14, 2005 7.908 8.272 7.872 8.272 880,961 +0.48(+6.21%)
Jan 13, 2005 7.998 8.016 7.759 7.789 470,974 -0.27(-3.33%)
Jan 12, 2005 8.087 8.099 7.825 8.057 201,391 +0.02(+0.30%)
Jan 11, 2005 7.998 8.051 7.819 8.034 70,034 +0.03(+0.37%)
Jan 10, 2005 8.153 8.189 7.998 8.004 206,417 -0.21(-2.54%)
Jan 07, 2005 8.057 8.326 7.926 8.213 114,937 +0.19(+2.30%)
Jan 06, 2005 7.819 8.105 7.759 8.028 101,868 +0.27(+3.46%)
Jan 05, 2005 8.057 8.057 7.735 7.759 131,021 -0.25(-3.13%)
Jan 04, 2005 7.998 8.236 7.998 8.010 125,157 +0.08(+0.98%)
Jan 03, 2005 7.968 8.046 7.652 7.932 263,886 -0.02(-0.30%)
Dec 31, 2004 8.057 8.057 7.914 7.956 73,218 -0.04(-0.52%)
Dec 30, 2004 7.998 8.135 7.956 7.998 165,201 +0.03(+0.37%)
Dec 29, 2004 8.147 8.153 7.878 7.968 98,517 -0.15(-1.84%)
Dec 28, 2004 8.016 8.159 7.968 8.117 84,443 +0.10(+1.27%)
Dec 27, 2004 8.087 8.159 7.950 8.016 52,777 -0.07(-0.89%)
Dec 23, 2004 8.147 8.231 8.057 8.087 73,888 -0.01(-0.07%)
Dec 22, 2004 7.974 8.117 7.914 8.093 119,293 +0.12(+1.50%)
Dec 21, 2004 7.938 7.980 7.908 7.974 188,155 +0.05(+0.60%)
Dec 20, 2004 7.878 7.998 7.872 7.926 106,559 -0.01(-0.08%)
Dec 17, 2004 8.040 8.040 7.890 7.932 225,853 -0.06(-0.75%)
Dec 16, 2004 7.974 8.117 7.914 7.992 322,862 +0.02(+0.22%)
Dec 15, 2004 8.063 8.165 7.968 7.974 125,660 -0.09(-1.11%)
Dec 14, 2004 8.105 8.177 8.028 8.063 233,057 -0.11(-1.31%)
Dec 13, 2004 8.207 8.284 7.920 8.171 165,201 +0.01(+0.07%)
Dec 10, 2004 8.207 8.231 8.105 8.165 139,566 -0.04(-0.51%)
Dec 09, 2004 8.266 8.272 8.147 8.207 141,912 -0.18(-2.14%)
Dec 08, 2004 8.362 8.445 8.356 8.386 1,040,466 +0.03(+0.36%)
Dec 07, 2004 8.445 8.475 8.290 8.356 547,543 -0.09(-1.06%)
Dec 06, 2004 8.624 8.624 8.356 8.445 158,834 -0.12(-1.39%)
Dec 03, 2004 8.475 8.595 8.475 8.565 127,838 +0.09(+1.06%)
Dec 02, 2004 8.386 8.505 8.386 8.475 77,909 +0.12(+1.43%)
Dec 01, 2004 8.266 8.422 8.183 8.356 244,450 +0.06(+0.72%)
Nov 30, 2004 8.416 8.416 8.183 8.296 139,734 -0.06(-0.71%)
Nov 29, 2004 8.326 8.416 8.266 8.356 193,516 +0.06(+0.72%)
Nov 26, 2004 8.344 8.356 8.272 8.296 42,556 -0.05(-0.57%)
Nov 24, 2004 8.439 8.475 8.296 8.344 135,545 -0.10(-1.13%)
Nov 23, 2004 8.595 8.595 8.177 8.439 181,955 -0.02(-0.28%)
Nov 22, 2004 8.386 8.463 8.236 8.463 119,963 +0.08(+0.93%)
Nov 19, 2004 8.392 8.445 8.302 8.386 37,027 +0.00(+0.00%)
Nov 18, 2004 8.416 8.505 8.254 8.386 73,385 -0.09(-1.06%)
Nov 17, 2004 8.445 8.589 8.416 8.475 202,229 +0.06(+0.71%)
Nov 16, 2004 8.475 8.475 8.147 8.416 125,492 -0.15(-1.74%)
Nov 15, 2004 8.416 8.684 8.266 8.565 223,507 +0.15(+1.77%)
Nov 12, 2004 8.445 8.481 8.380 8.416 65,510 -0.03(-0.35%)
Nov 11, 2004 8.433 8.475 8.356 8.445 75,061 +0.01(+0.14%)
Nov 10, 2004 8.398 8.636 8.177 8.433 99,355 +0.03(+0.36%)
Nov 09, 2004 8.386 8.499 8.236 8.404 216,303 +0.02(+0.21%)
Nov 08, 2004 8.416 8.463 8.326 8.386 106,392 +0.00(+0.00%)
Nov 05, 2004 8.356 8.445 8.236 8.386 93,323 +0.03(+0.36%)
Nov 04, 2004 8.296 8.499 8.236 8.356 79,584 +0.06(+0.72%)
Nov 03, 2004 8.296 8.386 8.117 8.296 142,917 +0.02(+0.29%)
Nov 02, 2004 8.260 8.416 8.236 8.272 156,656 +0.07(+0.87%)
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.