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

Extra Space Storage Inc (NY: EXR )

155.35 -1.56 (-0.99%)
Streaming Delayed Price Updated: 2:40 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 (%)
Oct 31, 2007 9.085 9.444 9.079 9.390 797,226 +0.31(+3.42%)
Oct 30, 2007 8.810 9.115 8.810 9.079 1,005,824 +0.15(+1.67%)
Oct 29, 2007 8.936 8.996 8.769 8.930 867,874 +0.07(+0.74%)
Oct 26, 2007 9.031 9.031 8.727 8.864 649,901 -0.01(-0.13%)
Oct 25, 2007 8.942 9.115 8.757 8.876 576,072 -0.02(-0.27%)
Oct 24, 2007 8.912 8.972 8.799 8.900 892,484 -0.06(-0.67%)
Oct 23, 2007 9.091 9.097 8.936 8.960 902,864 -0.04(-0.46%)
Oct 22, 2007 8.810 9.091 8.763 9.002 1,392,383 +0.11(+1.28%)
Oct 19, 2007 9.336 9.336 8.852 8.888 1,239,701 -0.47(-5.04%)
Oct 18, 2007 9.396 9.414 9.223 9.360 742,816 -0.07(-0.76%)
Oct 17, 2007 9.611 9.611 9.067 9.432 611,229 -0.05(-0.50%)
Oct 16, 2007 9.659 9.659 9.474 9.479 514,631 -0.19(-1.92%)
Oct 15, 2007 9.796 9.850 9.551 9.665 889,471 -0.14(-1.46%)
Oct 12, 2007 9.784 9.808 9.695 9.808 467,085 +0.04(+0.43%)
Oct 11, 2007 9.892 9.910 9.641 9.766 553,638 -0.10(-0.97%)
Oct 10, 2007 9.856 9.898 9.754 9.862 364,627 +0.01(+0.06%)
Oct 09, 2007 9.814 9.933 9.712 9.856 656,598 +0.07(+0.73%)
Oct 08, 2007 9.933 9.933 9.677 9.784 287,450 -0.13(-1.33%)
Oct 05, 2007 9.557 9.916 9.557 9.916 734,110 +0.42(+4.40%)
Oct 04, 2007 9.485 9.515 9.402 9.497 251,623 +0.08(+0.82%)
Oct 03, 2007 9.426 9.497 9.360 9.420 990,924 -0.06(-0.63%)
Oct 02, 2007 9.408 9.539 9.318 9.479 873,901 +0.10(+1.08%)
Oct 01, 2007 9.229 9.408 9.223 9.378 977,698 +0.19(+2.01%)
Sep 28, 2007 9.366 9.366 9.091 9.193 545,267 -0.14(-1.54%)
Sep 27, 2007 9.491 9.533 9.312 9.336 781,991 -0.10(-1.01%)
Sep 26, 2007 9.462 9.539 9.366 9.432 350,565 +0.05(+0.57%)
Sep 25, 2007 9.432 9.479 9.247 9.378 589,465 -0.13(-1.38%)
Sep 24, 2007 9.444 9.593 9.408 9.509 282,092 +0.08(+0.89%)
Sep 21, 2007 9.378 9.497 9.306 9.426 934,673 +0.14(+1.48%)
Sep 20, 2007 9.372 9.372 9.223 9.288 377,184 -0.07(-0.77%)
Sep 19, 2007 9.384 9.623 9.205 9.360 1,194,332 -0.02(-0.25%)
Sep 18, 2007 9.157 9.468 9.085 9.384 582,768 +0.29(+3.15%)
Sep 17, 2007 9.002 9.133 8.888 9.097 1,086,015 +0.05(+0.59%)
Sep 14, 2007 8.763 9.049 8.691 9.043 464,574 +0.14(+1.61%)
Sep 13, 2007 8.691 8.990 8.625 8.900 937,519 +0.22(+2.48%)
Sep 12, 2007 8.655 8.781 8.619 8.685 538,069 -0.06(-0.68%)
Sep 11, 2007 8.799 8.816 8.679 8.745 852,807 +0.03(+0.34%)
Sep 10, 2007 8.888 8.888 8.566 8.715 614,912 -0.11(-1.29%)
Sep 07, 2007 8.816 8.900 8.745 8.828 745,662 -0.17(-1.92%)
Sep 06, 2007 9.163 9.247 8.912 9.002 952,419 -0.16(-1.76%)
Sep 05, 2007 9.384 9.802 9.079 9.163 638,517 -0.22(-2.29%)
Sep 04, 2007 9.157 9.456 9.121 9.378 578,750 +0.20(+2.15%)
Aug 31, 2007 9.127 9.312 8.984 9.181 495,880 +0.22(+2.40%)
Aug 30, 2007 8.960 9.079 8.787 8.966 346,714 +0.01(+0.07%)
Aug 29, 2007 8.697 8.984 8.607 8.960 325,620 +0.33(+3.81%)
Aug 28, 2007 8.888 8.888 8.631 8.631 521,829 -0.30(-3.34%)
Aug 27, 2007 9.187 9.193 8.930 8.930 288,119 -0.27(-2.92%)
Aug 24, 2007 9.091 9.205 8.996 9.199 466,918 +0.10(+1.05%)
Aug 23, 2007 9.193 9.229 8.972 9.103 922,619 +0.02(+0.20%)
Aug 22, 2007 9.109 9.247 8.972 9.085 766,087 +0.00(+0.00%)
Aug 21, 2007 9.055 9.151 8.948 9.085 861,345 +0.02(+0.20%)
Aug 20, 2007 9.109 9.217 8.924 9.067 751,689 +0.01(+0.13%)
Aug 17, 2007 8.828 9.748 8.828 9.055 1,459,516 +0.23(+2.57%)
Aug 16, 2007 8.745 9.055 8.589 8.828 1,311,522 +0.29(+3.36%)
Aug 15, 2007 8.745 9.085 8.476 8.542 907,384 -0.20(-2.32%)
Aug 14, 2007 8.978 9.121 8.745 8.745 718,876 -0.32(-3.49%)
Aug 13, 2007 9.109 9.223 8.978 9.061 777,303 +0.07(+0.73%)
Aug 10, 2007 9.097 9.539 8.918 8.996 1,544,060 -0.27(-2.90%)
Aug 09, 2007 9.139 9.276 8.781 9.264 2,181,071 +0.13(+1.37%)
Aug 08, 2007 9.026 9.270 8.972 9.139 1,665,770 +0.18(+2.00%)
Aug 07, 2007 8.960 9.073 8.649 8.960 1,006,661 +0.00(+0.00%)
Aug 06, 2007 8.589 9.026 8.398 8.960 1,424,861 +0.50(+5.93%)
Aug 03, 2007 8.506 8.655 8.434 8.458 1,048,849 -0.20(-2.28%)
Aug 02, 2007 8.572 8.810 8.482 8.655 732,269 +0.08(+0.98%)
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.