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

Extra Space Storage Inc (NY: EXR )

154.91 -1.66 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Sep 01, 2004 8.542 8.589 8.016 8.153 286,110 -0.09(-1.09%)
Aug 31, 2004 8.088 8.243 7.765 8.243 438,457 +0.19(+2.37%)
Aug 30, 2004 8.034 8.118 7.974 8.052 199,390 +0.02(+0.22%)
Aug 27, 2004 8.004 8.141 7.891 8.034 1,162,356 +0.04(+0.52%)
Aug 26, 2004 7.795 8.034 7.735 7.992 728,586 +0.23(+2.92%)
Aug 25, 2004 7.616 7.819 7.616 7.765 837,405 +0.01(+0.15%)
Aug 24, 2004 7.496 7.759 7.496 7.753 641,028 +0.26(+3.43%)
Aug 23, 2004 7.496 7.520 7.467 7.496 107,814 +0.00(+0.00%)
Aug 20, 2004 7.484 7.520 7.467 7.496 242,583 +0.01(+0.16%)
Aug 19, 2004 7.467 7.496 7.467 7.484 212,448 +0.01(+0.16%)
Aug 18, 2004 7.467 7.556 7.467 7.472 250,786 +0.00(+0.00%)
Aug 17, 2004 7.467 7.490 7.467 7.472 257,148 +0.01(+0.08%)
Aug 16, 2004 7.467 7.484 7.467 7.467 316,077 +0.00(+0.00%)
Aug 13, 2004 7.467 7.478 7.467 7.467 1,120,502 +0.00(+0.00%)
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.