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

Extra Space Storage Inc (NY: EXR )

158.53 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 8.960 9.282 8.900 9.199 1,336,132 +0.19(+2.05%)
Dec 29, 2005 8.960 9.133 8.906 9.014 339,348 -0.01(-0.07%)
Dec 28, 2005 9.067 9.073 8.858 9.020 183,318 -0.08(-0.85%)
Dec 27, 2005 9.079 9.199 8.960 9.097 407,820 +0.05(+0.53%)
Dec 23, 2005 9.103 9.103 8.984 9.049 191,521 -0.03(-0.33%)
Dec 22, 2005 9.067 9.079 8.828 9.079 348,723 +0.00(+0.00%)
Dec 21, 2005 8.828 9.079 8.757 9.079 479,474 +0.26(+2.91%)
Dec 20, 2005 8.834 8.906 8.775 8.822 334,158 -0.02(-0.20%)
Dec 19, 2005 8.870 8.870 8.781 8.840 357,094 -0.04(-0.47%)
Dec 16, 2005 8.840 8.882 8.781 8.882 606,374 +0.04(+0.47%)
Dec 15, 2005 8.900 8.978 8.787 8.840 350,230 -0.06(-0.67%)
Dec 14, 2005 8.930 9.037 8.757 8.900 427,408 -0.03(-0.33%)
Dec 13, 2005 8.972 8.984 8.721 8.930 594,320 -0.20(-2.22%)
Dec 12, 2005 9.055 9.133 8.978 9.133 679,366 +0.08(+0.92%)
Dec 09, 2005 8.984 9.073 8.900 9.049 593,483 +0.07(+0.80%)
Dec 08, 2005 8.870 9.043 8.715 8.978 878,756 +0.08(+0.94%)
Dec 07, 2005 8.900 9.020 8.822 8.894 1,109,118 -0.08(-0.87%)
Dec 06, 2005 8.846 9.026 8.745 8.972 4,811,649 +0.27(+3.09%)
Dec 05, 2005 8.828 8.900 8.637 8.703 987,241 -0.13(-1.42%)
Dec 02, 2005 8.990 8.990 8.661 8.828 469,429 -0.16(-1.79%)
Dec 01, 2005 9.157 9.199 8.924 8.990 393,423 -0.11(-1.25%)
Nov 30, 2005 8.930 9.103 8.864 9.103 796,723 +0.07(+0.79%)
Nov 29, 2005 8.697 9.043 8.655 9.031 309,381 +0.38(+4.35%)
Nov 28, 2005 8.894 8.894 8.518 8.655 407,151 -0.35(-3.85%)
Nov 25, 2005 8.984 9.002 8.900 9.002 25,112 +0.02(+0.20%)
Nov 23, 2005 8.906 8.984 8.822 8.984 185,662 +0.08(+0.94%)
Nov 22, 2005 8.673 9.031 8.643 8.900 237,560 +0.23(+2.62%)
Nov 21, 2005 8.619 8.673 8.476 8.673 109,823 +0.06(+0.69%)
Nov 18, 2005 8.560 8.661 8.548 8.613 137,279 +0.17(+1.98%)
Nov 17, 2005 8.285 8.494 8.261 8.446 204,914 +0.20(+2.39%)
Nov 16, 2005 8.380 8.380 8.118 8.249 195,707 -0.12(-1.43%)
Nov 15, 2005 8.386 8.446 8.303 8.368 94,421 -0.02(-0.28%)
Nov 14, 2005 8.512 8.661 8.339 8.392 105,805 -0.04(-0.43%)
Nov 11, 2005 8.380 8.446 8.237 8.428 97,435 +0.04(+0.43%)
Nov 10, 2005 8.195 8.452 8.094 8.392 155,862 +0.20(+2.41%)
Nov 09, 2005 7.879 8.309 7.795 8.195 228,352 +0.35(+4.41%)
Nov 08, 2005 8.058 8.058 7.765 7.849 307,037 -0.21(-2.59%)
Nov 07, 2005 8.363 8.386 8.034 8.058 180,974 -0.24(-2.95%)
Nov 04, 2005 8.374 8.374 8.195 8.303 168,251 -0.07(-0.86%)
Nov 03, 2005 8.572 8.613 8.303 8.374 140,627 -0.14(-1.61%)
Nov 02, 2005 8.566 8.655 8.410 8.512 172,603 -0.04(-0.49%)
Nov 01, 2005 8.685 8.739 8.512 8.554 137,112 -0.17(-1.92%)
Oct 31, 2005 8.691 8.787 8.578 8.721 231,198 +0.04(+0.41%)
Oct 28, 2005 8.386 8.751 8.386 8.685 249,781 +0.36(+4.30%)
Oct 27, 2005 8.273 8.392 8.213 8.327 94,421 +0.02(+0.29%)
Oct 26, 2005 8.380 8.512 8.141 8.303 194,200 -0.08(-0.93%)
Oct 25, 2005 8.631 8.631 8.213 8.380 189,345 -0.19(-2.23%)
Oct 24, 2005 8.333 8.595 8.333 8.572 88,562 +0.27(+3.24%)
Oct 21, 2005 8.261 8.482 8.243 8.303 130,248 +0.04(+0.51%)
Oct 20, 2005 8.524 8.536 8.213 8.261 104,466 -0.26(-3.08%)
Oct 19, 2005 8.584 8.691 8.339 8.524 267,360 -0.05(-0.63%)
Oct 18, 2005 8.727 8.864 8.578 8.578 501,740 -0.14(-1.64%)
Oct 17, 2005 9.258 9.264 8.542 8.721 332,819 +0.17(+2.03%)
Oct 14, 2005 8.303 8.566 8.183 8.548 127,904 +0.29(+3.55%)
Oct 13, 2005 8.303 8.303 8.130 8.255 357,931 -0.05(-0.65%)
Oct 12, 2005 8.524 8.524 7.926 8.309 615,581 -0.25(-2.93%)
Oct 11, 2005 8.918 8.918 8.542 8.560 178,965 -0.36(-4.02%)
Oct 10, 2005 9.497 9.497 8.870 8.918 143,976 -0.01(-0.13%)
Oct 07, 2005 9.002 9.031 8.924 8.930 150,505 -0.02(-0.20%)
Oct 06, 2005 8.930 8.960 8.781 8.948 197,883 +0.01(+0.13%)
Oct 05, 2005 9.055 9.091 8.870 8.936 153,686 -0.11(-1.25%)
Oct 04, 2005 9.097 9.258 9.020 9.049 153,183 -0.03(-0.33%)
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.