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

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2004 8.422 8.422 8.189 8.303 139,623 -0.06(-0.71%)
Nov 29, 2004 8.333 8.422 8.273 8.363 193,363 +0.06(+0.72%)
Nov 26, 2004 8.351 8.363 8.279 8.303 42,523 -0.05(-0.57%)
Nov 24, 2004 8.446 8.482 8.303 8.351 135,438 -0.10(-1.13%)
Nov 23, 2004 8.601 8.601 8.183 8.446 181,811 -0.02(-0.28%)
Nov 22, 2004 8.392 8.470 8.243 8.470 119,868 +0.08(+0.93%)
Nov 19, 2004 8.398 8.452 8.309 8.392 36,998 +0.00(+0.00%)
Nov 18, 2004 8.422 8.512 8.261 8.392 73,327 -0.09(-1.06%)
Nov 17, 2004 8.452 8.595 8.422 8.482 202,068 +0.06(+0.71%)
Nov 16, 2004 8.482 8.482 8.153 8.422 125,393 -0.15(-1.74%)
Nov 15, 2004 8.422 8.691 8.273 8.572 223,330 +0.15(+1.77%)
Nov 12, 2004 8.452 8.488 8.386 8.422 65,458 -0.03(-0.35%)
Nov 11, 2004 8.440 8.482 8.363 8.452 75,001 +0.01(+0.14%)
Nov 10, 2004 8.404 8.643 8.183 8.440 99,276 +0.03(+0.36%)
Nov 09, 2004 8.392 8.506 8.243 8.410 216,131 +0.02(+0.21%)
Nov 08, 2004 8.422 8.470 8.333 8.392 106,307 +0.00(+0.00%)
Nov 05, 2004 8.363 8.452 8.243 8.392 93,249 +0.03(+0.36%)
Nov 04, 2004 8.303 8.506 8.243 8.363 79,521 +0.06(+0.72%)
Nov 03, 2004 8.303 8.392 8.124 8.303 142,804 +0.02(+0.29%)
Nov 02, 2004 8.267 8.422 8.243 8.279 156,532 +0.07(+0.87%)
Nov 01, 2004 8.219 8.339 8.118 8.207 100,783 -0.07(-0.87%)
Oct 29, 2004 8.333 8.339 8.064 8.279 391,246 -0.04(-0.43%)
Oct 28, 2004 8.363 8.518 8.243 8.315 179,802 +0.01(+0.14%)
Oct 27, 2004 8.064 8.363 8.004 8.303 290,965 +0.21(+2.58%)
Oct 26, 2004 7.915 8.183 7.885 8.094 229,692 +0.15(+1.88%)
Oct 25, 2004 7.926 8.058 7.885 7.944 167,581 +0.00(+0.00%)
Oct 22, 2004 7.992 8.064 7.938 7.944 125,895 -0.05(-0.60%)
Oct 21, 2004 7.795 8.004 7.705 7.992 83,539 +0.17(+2.14%)
Oct 20, 2004 7.735 7.825 7.676 7.825 96,095 +0.03(+0.38%)
Oct 19, 2004 7.825 8.064 7.795 7.795 94,086 -0.04(-0.53%)
Oct 18, 2004 7.795 8.004 7.711 7.837 87,055 +0.08(+1.08%)
Oct 15, 2004 7.789 7.867 7.688 7.753 123,216 -0.05(-0.61%)
Oct 14, 2004 7.741 7.801 7.723 7.801 73,829 +0.06(+0.77%)
Oct 13, 2004 7.855 7.944 7.735 7.741 126,397 -0.08(-1.07%)
Oct 12, 2004 7.825 7.915 7.747 7.825 115,515 +0.00(+0.00%)
Oct 11, 2004 7.897 7.915 7.765 7.825 151,174 -0.07(-0.91%)
Oct 08, 2004 7.795 7.897 7.765 7.897 197,883 +0.12(+1.54%)
Oct 07, 2004 7.765 7.998 7.741 7.777 268,197 -0.05(-0.61%)
Oct 06, 2004 7.682 7.855 7.682 7.825 749,345 +0.14(+1.87%)
Oct 05, 2004 7.705 7.783 7.658 7.682 214,792 -0.05(-0.62%)
Oct 04, 2004 7.771 7.795 7.705 7.729 205,082 -0.04(-0.46%)
Oct 01, 2004 7.622 7.801 7.526 7.765 365,799 +0.15(+1.96%)
Sep 30, 2004 7.676 7.676 7.347 7.616 2,011,983 -0.08(-1.01%)
Sep 29, 2004 7.831 7.837 7.526 7.694 267,695 -0.02(-0.23%)
Sep 28, 2004 7.801 7.849 7.544 7.711 339,683 -0.08(-1.07%)
Sep 27, 2004 8.094 8.094 7.723 7.795 305,028 -0.27(-3.33%)
Sep 24, 2004 7.944 8.094 7.915 8.064 113,171 +0.13(+1.58%)
Sep 23, 2004 8.004 8.153 7.897 7.938 353,243 -0.13(-1.56%)
Sep 22, 2004 7.885 8.136 7.795 8.064 763,073 +0.02(+0.22%)
Sep 21, 2004 7.944 8.124 7.932 8.046 407,988 +0.07(+0.90%)
Sep 20, 2004 8.088 8.147 7.843 7.974 188,006 -0.17(-2.13%)
Sep 17, 2004 7.496 8.147 7.496 8.147 669,991 +0.19(+2.33%)
Sep 16, 2004 7.974 8.052 7.825 7.962 211,444 -0.01(-0.15%)
Sep 15, 2004 7.944 8.094 7.819 7.974 232,538 -0.10(-1.18%)
Sep 14, 2004 8.153 8.153 7.944 8.070 217,638 -0.12(-1.46%)
Sep 13, 2004 7.825 8.213 7.729 8.189 374,505 +0.07(+0.81%)
Sep 10, 2004 8.004 8.201 7.915 8.124 234,212 +0.07(+0.82%)
Sep 09, 2004 8.153 8.189 8.010 8.058 190,684 -0.10(-1.17%)
Sep 08, 2004 8.243 8.261 8.130 8.153 157,034 -0.09(-1.09%)
Sep 07, 2004 8.094 8.273 8.040 8.243 169,255 +0.09(+1.10%)
Sep 03, 2004 8.094 8.267 8.064 8.153 148,328 -0.08(-1.02%)
Sep 02, 2004 8.153 8.291 7.825 8.237 249,781 +0.08(+1.03%)
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.