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 (%)
May 30, 2008 9.939 10.05 9.844 9.945 3,230,841 -0.04(-0.36%)
May 29, 2008 10.04 10.06 9.880 9.981 1,111,812 -0.02(-0.24%)
May 28, 2008 10.08 10.12 9.945 10.01 1,039,546 -0.07(-0.71%)
May 27, 2008 9.969 10.12 9.953 10.08 993,766 +0.12(+1.20%)
May 26, 2008 9.736 9.957 9.629 9.957 0 +0.00(+0.00%)
May 23, 2008 9.736 9.957 9.629 9.957 1,650,072 +0.14(+1.40%)
May 22, 2008 9.862 9.886 9.742 9.820 1,473,015 -0.02(-0.18%)
May 21, 2008 9.904 9.963 9.736 9.838 1,479,110 -0.07(-0.72%)
May 20, 2008 9.927 9.981 9.814 9.910 1,167,370 -0.10(-0.95%)
May 19, 2008 9.951 10.06 9.796 10.01 1,382,708 -0.02(-0.18%)
May 16, 2008 9.916 10.03 9.796 10.02 1,310,347 +0.13(+1.33%)
May 15, 2008 9.784 9.916 9.772 9.892 2,255,004 +0.10(+0.98%)
May 14, 2008 9.856 9.856 9.677 9.796 16,215,557 -0.22(-2.21%)
May 13, 2008 10.12 10.15 9.820 10.02 3,088,673 -0.14(-1.35%)
May 12, 2008 10.14 10.27 10.09 10.15 639,732 +0.08(+0.77%)
May 09, 2008 10.08 10.15 9.969 10.08 487,940 -0.04(-0.35%)
May 08, 2008 10.23 10.24 10.05 10.11 526,418 -0.10(-0.94%)
May 07, 2008 10.51 10.51 10.17 10.21 768,670 -0.30(-2.84%)
May 06, 2008 10.47 10.55 10.38 10.51 600,469 +0.01(+0.06%)
May 05, 2008 10.66 10.66 10.33 10.50 693,104 -0.07(-0.68%)
May 02, 2008 10.63 10.69 10.54 10.57 1,032,027 +0.07(+0.63%)
May 01, 2008 10.09 10.52 10.09 10.51 683,292 +0.45(+4.52%)
Apr 30, 2008 10.30 10.37 9.921 10.05 814,684 -0.23(-2.27%)
Apr 29, 2008 10.28 10.41 10.08 10.29 1,114,792 +0.04(+0.41%)
Apr 28, 2008 10.31 10.36 10.14 10.24 979,746 -0.06(-0.58%)
Apr 25, 2008 10.30 10.39 10.05 10.30 403,568 +0.07(+0.64%)
Apr 24, 2008 10.12 10.25 9.862 10.24 1,551,624 +0.13(+1.30%)
Apr 23, 2008 9.969 10.18 9.844 10.11 704,945 +0.19(+1.87%)
Apr 22, 2008 10.05 10.09 9.814 9.921 575,693 -0.20(-1.95%)
Apr 21, 2008 10.23 10.27 10.09 10.12 432,191 -0.17(-1.63%)
Apr 18, 2008 10.22 10.63 10.22 10.29 618,802 +0.07(+0.64%)
Apr 17, 2008 10.12 10.50 10.01 10.22 811,342 +0.04(+0.35%)
Apr 16, 2008 10.06 10.20 10.01 10.18 1,083,288 +0.20(+2.03%)
Apr 15, 2008 9.921 9.999 9.862 9.981 515,766 +0.11(+1.15%)
Apr 14, 2008 9.820 10.18 9.742 9.868 850,001 +0.01(+0.06%)
Apr 11, 2008 9.850 10.07 9.784 9.862 1,093,716 -0.09(-0.90%)
Apr 10, 2008 9.951 10.05 9.820 9.951 877,584 +0.02(+0.18%)
Apr 09, 2008 10.32 10.36 9.898 9.933 756,042 -0.33(-3.26%)
Apr 08, 2008 10.16 10.36 10.06 10.27 1,085,764 +0.08(+0.76%)
Apr 07, 2008 10.11 10.24 10.06 10.19 980,876 +0.07(+0.65%)
Apr 04, 2008 10.22 10.28 9.981 10.12 1,229,097 -0.12(-1.17%)
Apr 03, 2008 10.24 10.35 10.17 10.24 1,358,733 -0.12(-1.15%)
Apr 02, 2008 10.14 10.45 10.11 10.36 2,707,384 +0.31(+3.09%)
Apr 01, 2008 9.659 10.05 9.659 10.05 1,194,165 +0.38(+3.95%)
Mar 31, 2008 9.456 9.820 9.426 9.671 2,131,225 +0.20(+2.15%)
Mar 28, 2008 9.760 9.826 9.420 9.468 1,262,053 -0.30(-3.06%)
Mar 27, 2008 10.01 10.01 9.766 9.766 688,574 -0.24(-2.45%)
Mar 26, 2008 9.820 10.08 9.796 10.01 823,551 +0.10(+1.02%)
Mar 25, 2008 9.916 9.951 9.306 9.910 1,407,847 -0.33(-3.27%)
Mar 24, 2008 10.24 10.40 10.23 10.24 1,064,894 +0.07(+0.65%)
Mar 21, 2008 10.14 10.24 10.08 10.18 3,360,661 +0.00(+0.00%)
Mar 20, 2008 10.14 10.24 10.08 10.18 3,360,661 +0.19(+1.91%)
Mar 19, 2008 10.02 10.21 9.987 9.987 1,356,598 +0.02(+0.24%)
Mar 18, 2008 9.569 9.975 9.539 9.963 1,285,139 +0.53(+5.64%)
Mar 17, 2008 9.067 9.557 9.037 9.432 1,248,238 +0.08(+0.89%)
Mar 14, 2008 9.599 9.617 9.187 9.348 1,077,142 -0.18(-1.88%)
Mar 13, 2008 9.211 9.581 9.073 9.527 1,141,931 +0.23(+2.44%)
Mar 12, 2008 9.372 9.587 9.276 9.300 1,445,152 -0.31(-3.23%)
Mar 11, 2008 9.247 9.617 9.187 9.611 1,591,103 +0.63(+7.05%)
Mar 10, 2008 9.002 9.043 8.882 8.978 1,878,398 -0.01(-0.13%)
Mar 07, 2008 8.858 9.026 8.810 8.990 2,442,572 +0.05(+0.53%)
Mar 06, 2008 9.037 9.049 8.840 8.942 873,431 -0.13(-1.45%)
Mar 05, 2008 9.115 9.223 8.966 9.073 513,124 -0.06(-0.65%)
Mar 04, 2008 9.055 9.187 8.942 9.133 824,343 +0.04(+0.46%)
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.