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 (%)
Jul 29, 2005 9.705 9.758 9.508 9.633 115,104 -0.06(-0.62%)
Jul 28, 2005 9.657 9.729 9.526 9.693 411,495 +0.05(+0.56%)
Jul 27, 2005 9.657 9.693 9.514 9.639 328,391 +0.00(+0.00%)
Jul 26, 2005 9.550 9.645 9.430 9.639 457,570 +0.11(+1.19%)
Jul 25, 2005 9.615 9.639 9.430 9.526 231,549 -0.08(-0.87%)
Jul 22, 2005 9.573 9.663 9.520 9.609 96,674 +0.05(+0.50%)
Jul 21, 2005 9.878 9.908 9.550 9.562 98,517 -0.32(-3.26%)
Jul 20, 2005 9.562 9.973 9.550 9.884 103,208 +0.27(+2.86%)
Jul 19, 2005 9.466 9.645 9.430 9.609 63,835 +0.18(+1.90%)
Jul 18, 2005 9.382 9.472 9.084 9.430 88,967 +0.05(+0.57%)
Jul 15, 2005 9.341 9.460 9.150 9.376 148,614 +0.03(+0.32%)
Jul 14, 2005 9.579 9.663 9.313 9.347 180,783 -0.18(-1.88%)
Jul 13, 2005 9.550 9.562 9.311 9.526 255,844 +0.03(+0.31%)
Jul 12, 2005 9.400 9.579 9.376 9.496 100,025 +0.05(+0.51%)
Jul 11, 2005 9.012 9.699 9.012 9.448 273,269 +0.44(+4.83%)
Jul 08, 2005 8.893 9.132 8.881 9.012 94,999 +0.15(+1.68%)
Jul 07, 2005 8.654 8.953 8.654 8.863 180,783 +0.18(+2.06%)
Jul 06, 2005 8.893 9.144 8.648 8.684 435,957 -0.21(-2.35%)
Jul 05, 2005 8.654 9.012 8.654 8.893 146,100 +0.20(+2.26%)
Jul 01, 2005 8.595 8.702 8.547 8.696 43,897 +0.14(+1.67%)
Jun 30, 2005 8.786 8.803 8.499 8.553 383,514 -0.18(-2.05%)
Jun 29, 2005 8.768 8.803 8.654 8.732 85,616 -0.03(-0.34%)
Jun 28, 2005 8.708 8.774 8.708 8.762 113,094 +0.11(+1.31%)
Jun 27, 2005 8.416 8.786 8.416 8.648 145,263 +0.02(+0.21%)
Jun 24, 2005 8.386 8.672 8.332 8.630 1,282,739 +0.24(+2.92%)
Jun 23, 2005 8.493 8.654 8.356 8.386 170,730 -0.11(-1.26%)
Jun 22, 2005 8.493 8.535 8.410 8.493 80,925 +0.05(+0.64%)
Jun 21, 2005 8.236 8.529 8.236 8.439 539,166 +0.20(+2.46%)
Jun 20, 2005 8.427 8.523 8.219 8.236 362,404 -0.18(-2.13%)
Jun 17, 2005 8.433 8.529 8.416 8.416 353,188 -0.02(-0.21%)
Jun 16, 2005 8.505 8.505 8.386 8.433 214,627 -0.07(-0.84%)
Jun 15, 2005 8.565 8.595 8.427 8.505 271,426 -0.10(-1.11%)
Jun 14, 2005 8.547 8.618 8.386 8.601 116,445 +0.02(+0.28%)
Jun 13, 2005 8.356 8.583 8.356 8.577 153,640 +0.07(+0.77%)
Jun 10, 2005 8.547 8.618 8.445 8.511 128,005 +0.01(+0.14%)
Jun 09, 2005 8.624 8.624 8.368 8.499 85,448 -0.10(-1.11%)
Jun 08, 2005 8.636 8.654 8.535 8.595 52,274 -0.03(-0.35%)
Jun 07, 2005 8.583 8.660 8.577 8.624 524,254 +0.05(+0.56%)
Jun 06, 2005 8.445 8.624 8.368 8.577 378,991 +0.13(+1.55%)
Jun 03, 2005 8.463 8.475 8.332 8.445 175,421 +0.04(+0.50%)
Jun 02, 2005 8.410 8.475 8.117 8.404 165,033 -0.01(-0.07%)
Jun 01, 2005 8.624 8.624 8.177 8.410 389,211 -0.19(-2.15%)
May 31, 2005 8.404 8.654 8.404 8.595 1,335,013 +0.13(+1.55%)
May 27, 2005 8.296 8.475 8.213 8.463 203,904 +0.20(+2.38%)
May 26, 2005 8.177 8.284 8.117 8.266 261,205 +0.14(+1.69%)
May 25, 2005 8.165 8.201 8.093 8.129 242,607 -0.02(-0.22%)
May 24, 2005 8.117 8.201 8.081 8.147 228,869 +0.07(+0.89%)
May 23, 2005 7.920 8.231 7.920 8.075 196,700 +0.19(+2.42%)
May 20, 2005 7.819 7.932 7.783 7.884 340,790 +0.04(+0.46%)
May 19, 2005 7.759 7.908 7.759 7.849 58,473 +0.05(+0.69%)
May 18, 2005 7.729 7.849 7.723 7.795 138,393 +0.08(+1.08%)
May 17, 2005 7.699 7.729 7.640 7.711 112,256 +0.03(+0.39%)
May 16, 2005 7.622 7.759 7.622 7.681 165,871 +0.01(+0.16%)
May 13, 2005 7.490 7.669 7.276 7.669 291,866 +0.14(+1.82%)
May 12, 2005 7.652 7.652 7.461 7.532 227,528 -0.11(-1.48%)
May 11, 2005 7.699 7.699 7.514 7.646 638,521 -0.05(-0.70%)
May 10, 2005 7.729 7.729 7.520 7.699 320,852 -0.03(-0.39%)
May 09, 2005 7.658 7.789 7.640 7.729 138,728 +0.07(+0.94%)
May 06, 2005 7.610 7.711 7.532 7.658 740,389 -0.04(-0.47%)
May 05, 2005 7.717 7.789 7.610 7.693 238,921 -0.01(-0.08%)
May 04, 2005 7.759 7.789 7.687 7.699 122,644 -0.07(-0.85%)
May 03, 2005 7.801 7.849 7.741 7.765 134,540 +0.01(+0.08%)
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.