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 +3.76 (+2.43%)
Official Closing 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 (%)
Aug 31, 2010 9.516 9.559 9.242 9.522 6,105 +0.18(+1.93%)
Aug 30, 2010 9.397 9.503 9.298 9.341 1,117,323 -0.11(-1.12%)
Aug 27, 2010 9.373 9.447 9.167 9.447 681,341 +0.11(+1.20%)
Aug 26, 2010 9.497 9.541 9.273 9.335 3,091 -0.14(-1.51%)
Aug 25, 2010 9.155 9.509 9.117 9.478 3,060 +0.26(+2.84%)
Aug 24, 2010 9.099 9.323 8.987 9.217 12,436 -0.01(-0.13%)
Aug 23, 2010 9.447 9.485 9.217 9.229 610,786 -0.17(-1.85%)
Aug 20, 2010 9.379 9.435 9.279 9.404 722,290 -0.02(-0.20%)
Aug 19, 2010 9.677 9.740 9.422 9.422 9,287 -0.31(-3.20%)
Aug 18, 2010 9.765 9.908 9.572 9.734 56,298 -0.01(-0.13%)
Aug 17, 2010 9.547 9.790 9.466 9.746 20,957 +0.31(+3.30%)
Aug 16, 2010 9.223 9.516 9.149 9.435 684,610 +0.14(+1.47%)
Aug 13, 2010 9.298 9.441 9.298 9.298 1,156,763 -0.14(-1.52%)
Aug 12, 2010 9.429 9.702 9.366 9.441 1,847 -0.14(-1.49%)
Aug 11, 2010 9.578 9.709 9.485 9.584 1,248,181 -0.20(-2.04%)
Aug 10, 2010 9.808 9.877 9.640 9.783 19,521 -0.19(-1.93%)
Aug 09, 2010 9.833 10.01 9.746 9.976 671,794 +0.23(+2.36%)
Aug 06, 2010 9.746 9.802 9.509 9.746 801,853 -0.07(-0.76%)
Aug 05, 2010 9.771 9.926 9.740 9.821 811,158 -0.04(-0.44%)
Aug 04, 2010 9.846 9.958 9.765 9.864 5,863 +0.02(+0.19%)
Aug 03, 2010 9.783 9.989 9.671 9.846 2,318,883 +0.02(+0.19%)
Aug 02, 2010 9.802 9.933 9.702 9.827 1,848,764 +0.17(+1.81%)
Jul 30, 2010 9.653 9.734 9.335 9.653 2,359,221 +0.09(+0.98%)
Jul 29, 2010 9.734 9.790 9.429 9.559 1,020,340 -0.04(-0.45%)
Jul 28, 2010 9.603 9.709 9.516 9.603 7,203 +0.00(+0.00%)
Jul 27, 2010 9.659 9.752 9.485 9.603 21,010 +0.00(+0.00%)
Jul 26, 2010 9.385 9.615 9.285 9.603 1,482,070 +0.26(+2.80%)
Jul 23, 2010 9.092 9.354 8.949 9.341 1,281,571 +0.19(+2.04%)
Jul 22, 2010 8.868 9.211 8.868 9.155 2,082 +0.41(+4.70%)
Jul 21, 2010 8.924 8.949 8.682 8.744 2,074,190 -0.09(-1.06%)
Jul 20, 2010 8.576 8.850 8.445 8.837 31,700 +0.16(+1.79%)
Jul 19, 2010 8.638 8.707 8.532 8.682 1,211,936 +0.05(+0.58%)
Jul 16, 2010 8.632 8.800 8.588 8.632 2,281,263 -0.22(-2.53%)
Jul 15, 2010 8.918 8.924 8.663 8.856 1,116,035 -0.05(-0.56%)
Jul 14, 2010 9.074 9.086 8.856 8.906 1,741,085 -0.22(-2.45%)
Jul 13, 2010 9.130 9.248 8.937 9.130 12,137 +0.35(+3.97%)
Jul 12, 2010 8.738 8.912 8.682 8.781 968,479 -0.01(-0.14%)
Jul 09, 2010 8.794 8.856 8.620 8.794 1,133,539 +0.12(+1.44%)
Jul 08, 2010 8.669 8.794 8.532 8.669 3,689 +0.06(+0.72%)
Jul 07, 2010 8.178 8.644 8.178 8.607 1,838,743 +0.49(+6.06%)
Jul 06, 2010 8.115 8.613 8.053 8.115 7,698 -0.27(-3.19%)
Jul 02, 2010 8.383 8.700 8.259 8.383 1,628,114 -0.24(-2.74%)
Jul 01, 2010 8.651 8.719 8.439 8.620 1,615,004 -0.03(-0.36%)
Jun 30, 2010 8.651 8.931 8.582 8.651 9,737 -0.01(-0.07%)
Jun 29, 2010 8.844 8.844 8.607 8.657 1,423,659 -0.40(-4.46%)
Jun 25, 2010 9.061 9.149 8.781 9.061 1,277,067 +0.21(+2.32%)
Jun 24, 2010 8.856 9.099 8.806 8.856 726 -0.21(-2.33%)
Jun 23, 2010 9.055 9.198 8.931 9.068 1,014,705 -0.02(-0.21%)
Jun 22, 2010 9.086 9.391 9.074 9.086 3,557 -0.09(-1.02%)
Jun 21, 2010 9.373 9.404 9.136 9.180 1,514,735 -0.09(-0.94%)
Jun 18, 2010 9.267 9.323 9.173 9.267 2,211,890 -0.01(-0.07%)
Jun 17, 2010 9.273 9.335 9.080 9.273 3,563,794 -0.04(-0.47%)
Jun 16, 2010 9.572 9.677 9.242 9.317 3,283,050 -0.34(-3.54%)
Jun 15, 2010 9.659 9.721 9.273 9.659 6,184 +0.26(+2.78%)
Jun 14, 2010 9.117 9.429 9.055 9.397 2,736,356 +0.32(+3.57%)
Jun 11, 2010 8.781 9.086 8.644 9.074 1,341,899 +0.15(+1.67%)
Jun 10, 2010 8.924 8.955 8.727 8.924 5,786 +0.25(+2.85%)
Jun 09, 2010 8.665 8.869 8.566 8.677 1,269,594 +0.09(+1.01%)
Jun 08, 2010 8.510 8.603 8.214 8.591 1,151,776 +0.10(+1.16%)
Jun 07, 2010 8.603 8.807 8.473 8.492 933,997 -0.09(-1.01%)
Jun 04, 2010 8.578 8.918 8.566 8.578 1,582,166 -0.44(-4.87%)
Jun 03, 2010 9.017 9.246 8.980 9.017 5,845 -0.10(-1.08%)
Jun 02, 2010 9.116 9.162 8.819 9.116 1,862,792 +0.22(+2.43%)
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.