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 (%)
Sep 30, 2009 6.690 6.751 6.407 6.469 918,119 -0.22(-3.30%)
Sep 29, 2009 6.831 6.886 6.671 6.690 1,032,744 +0.08(+1.14%)
Sep 28, 2009 6.450 6.843 6.395 6.614 933,404 +0.23(+3.63%)
Sep 25, 2009 6.346 6.542 6.273 6.383 801,358 -0.01(-0.10%)
Sep 24, 2009 6.824 6.873 6.371 6.389 2,759,657 -0.40(-5.87%)
Sep 23, 2009 6.867 6.923 6.757 6.788 2,141,439 -0.08(-1.16%)
Sep 22, 2009 6.628 6.935 6.536 6.867 929,322 +0.32(+4.97%)
Sep 21, 2009 6.530 6.647 6.463 6.542 624,155 -0.06(-0.93%)
Sep 18, 2009 6.714 6.732 6.573 6.604 1,124,383 -0.08(-1.19%)
Sep 17, 2009 6.867 7.100 6.653 6.683 799,926 +0.02(+0.37%)
Sep 16, 2009 6.631 6.892 6.567 6.659 1,356,103 +0.07(+1.12%)
Sep 15, 2009 6.340 6.640 6.303 6.585 1,033,896 +0.21(+3.37%)
Sep 14, 2009 6.009 6.377 5.978 6.371 924,884 +0.32(+5.27%)
Sep 11, 2009 6.052 6.171 5.984 6.052 641,317 +0.00(+0.00%)
Sep 10, 2009 5.997 6.052 5.911 6.052 1,371,623 +0.06(+0.92%)
Sep 09, 2009 5.899 6.107 5.892 5.997 1,309,262 +0.10(+1.77%)
Sep 08, 2009 5.843 5.954 5.788 5.892 1,494,516 +0.13(+2.34%)
Sep 04, 2009 5.666 5.770 5.580 5.758 1,486,998 +0.09(+1.51%)
Sep 03, 2009 5.518 5.684 5.463 5.672 2,112,609 +0.20(+3.70%)
Sep 02, 2009 5.721 5.727 5.451 5.469 1,855,738 -0.29(-5.11%)
Sep 01, 2009 6.009 6.058 5.764 5.764 1,681,151 -0.31(-5.05%)
Aug 31, 2009 6.187 6.211 6.021 6.070 1,492,311 -0.18(-2.85%)
Aug 28, 2009 6.199 6.248 6.046 6.248 2,760,882 +0.13(+2.21%)
Aug 27, 2009 6.211 6.236 6.040 6.113 1,678,509 -0.06(-0.89%)
Aug 26, 2009 6.187 6.236 6.095 6.168 2,841,976 -0.04(-0.69%)
Aug 25, 2009 6.211 6.303 6.125 6.211 1,570,301 +0.07(+1.20%)
Aug 24, 2009 6.328 6.340 6.125 6.138 862,626 -0.13(-2.15%)
Aug 21, 2009 6.132 6.561 6.132 6.273 2,163,872 +0.19(+3.13%)
Aug 20, 2009 5.849 6.119 5.837 6.082 1,528,121 +0.23(+3.98%)
Aug 19, 2009 5.659 5.856 5.604 5.849 1,641,254 +0.10(+1.81%)
Aug 18, 2009 5.463 5.794 5.383 5.745 2,233,900 +0.45(+8.45%)
Aug 17, 2009 5.433 5.463 5.267 5.298 1,432,847 -0.24(-4.32%)
Aug 14, 2009 5.715 5.751 5.433 5.537 1,480,678 -0.17(-3.01%)
Aug 13, 2009 5.825 5.923 5.666 5.708 2,544,652 -0.11(-1.90%)
Aug 12, 2009 5.500 6.015 5.396 5.819 3,407,880 +0.34(+6.27%)
Aug 11, 2009 5.659 5.690 5.423 5.475 1,234,799 -0.24(-4.18%)
Aug 10, 2009 5.825 5.874 5.598 5.715 1,474,301 -0.18(-3.02%)
Aug 07, 2009 5.598 6.107 5.561 5.892 2,117,804 +0.34(+6.07%)
Aug 06, 2009 5.506 5.647 5.390 5.555 1,913,257 +0.07(+1.34%)
Aug 05, 2009 5.451 5.574 5.341 5.482 2,766,931 +0.02(+0.45%)
Aug 04, 2009 5.101 5.589 5.101 5.457 5,575,844 -0.05(-0.89%)
Aug 03, 2009 5.488 5.543 5.387 5.506 1,729,765 +0.12(+2.28%)
Jul 31, 2009 5.383 5.488 5.316 5.383 1,244,622 -0.01(-0.23%)
Jul 30, 2009 5.236 5.506 5.175 5.396 1,250,275 +0.22(+4.27%)
Jul 29, 2009 5.083 5.181 5.083 5.175 664,224 +0.02(+0.36%)
Jul 28, 2009 5.089 5.175 5.040 5.157 1,143,868 +0.03(+0.60%)
Jul 27, 2009 5.141 5.187 5.028 5.126 852,379 -0.09(-1.65%)
Jul 24, 2009 5.052 5.242 5.034 5.212 1,453 +0.13(+2.66%)
Jul 23, 2009 4.973 5.249 4.954 5.077 1,190,478 +0.10(+2.10%)
Jul 22, 2009 4.918 5.040 4.899 4.973 984,337 +0.00(+0.00%)
Jul 21, 2009 5.083 5.089 4.881 4.973 880,615 -0.10(-1.93%)
Jul 20, 2009 5.016 5.151 4.967 5.071 1,150,736 +0.10(+2.10%)
Jul 17, 2009 5.065 5.120 4.911 4.967 1,322,299 -0.13(-2.64%)
Jul 16, 2009 4.973 5.138 4.887 5.101 607,175 +0.07(+1.46%)
Jul 15, 2009 4.942 5.052 4.887 5.028 1,311,240 +0.15(+3.14%)
Jul 14, 2009 4.776 4.887 4.642 4.875 595,128 +0.08(+1.66%)
Jul 13, 2009 4.691 4.819 4.691 4.795 740,207 +0.16(+3.44%)
Jul 10, 2009 4.574 4.660 4.525 4.635 677,089 +0.04(+0.80%)
Jul 09, 2009 4.734 4.746 4.599 4.599 749,518 -0.10(-2.22%)
Jul 08, 2009 4.918 4.918 4.593 4.703 1,847,249 -0.17(-3.52%)
Jul 07, 2009 5.016 5.065 4.856 4.875 1,240,108 -0.13(-2.69%)
Jul 06, 2009 4.899 5.022 4.875 5.009 1,313,704 +0.08(+1.62%)
Jul 02, 2009 5.114 5.157 4.930 4.930 766,365 -0.31(-5.96%)
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.