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, 2010 10.05 10.36 10.04 10.06 21,041 -0.13(-1.27%)
Sep 29, 2010 10.15 10.22 10.01 10.19 1,263,782 -0.03(-0.31%)
Sep 28, 2010 10.22 10.29 9.979 10.22 28,002 -0.01(-0.06%)
Sep 27, 2010 10.46 10.49 10.13 10.22 1,141,400 -0.24(-2.33%)
Sep 24, 2010 10.22 10.53 10.19 10.47 976,324 +0.42(+4.18%)
Sep 23, 2010 10.16 10.32 10.05 10.05 5,384 -0.24(-2.31%)
Sep 22, 2010 10.34 10.45 10.23 10.29 5,348,667 -0.10(-0.97%)
Sep 21, 2010 10.70 10.70 10.32 10.39 1,687,600 -0.32(-2.99%)
Sep 20, 2010 10.45 10.72 10.38 10.71 2,004,323 +0.31(+2.95%)
Sep 17, 2010 10.40 10.51 10.25 10.40 1,690,304 -0.01(-0.06%)
Sep 15, 2010 10.20 10.42 10.15 10.40 1,437,384 +0.16(+1.53%)
Sep 14, 2010 10.14 10.32 10.07 10.25 851,651 +0.10(+0.99%)
Sep 13, 2010 10.02 10.18 9.922 10.15 547,478 +0.28(+2.86%)
Sep 10, 2010 9.791 9.941 9.760 9.866 529,694 +0.09(+0.89%)
Sep 09, 2010 10.13 10.13 9.691 9.779 1,057,753 -0.22(-2.18%)
Sep 08, 2010 10.02 10.16 9.941 9.997 1,077 +0.02(+0.25%)
Sep 07, 2010 10.11 10.15 9.965 9.972 4,410 -0.17(-1.72%)
Sep 03, 2010 10.02 10.20 10.02 10.15 1,196,270 +0.21(+2.13%)
Sep 02, 2010 9.947 9.972 9.847 9.934 4,058 -0.02(-0.19%)
Sep 01, 2010 9.666 9.953 9.586 9.953 965,446 +0.42(+4.44%)
Aug 31, 2010 9.523 9.567 9.249 9.529 6,101 +0.18(+1.93%)
Aug 30, 2010 9.405 9.511 9.305 9.349 1,116,438 -0.11(-1.12%)
Aug 27, 2010 9.380 9.455 9.174 9.455 680,801 +0.11(+1.20%)
Aug 26, 2010 9.505 9.548 9.280 9.343 3,089 -0.14(-1.51%)
Aug 25, 2010 9.162 9.517 9.125 9.486 3,058 +0.26(+2.84%)
Aug 24, 2010 9.106 9.330 8.994 9.224 12,426 -0.01(-0.13%)
Aug 23, 2010 9.455 9.492 9.224 9.237 610,302 -0.17(-1.85%)
Aug 20, 2010 9.386 9.442 9.287 9.411 721,717 -0.02(-0.20%)
Aug 19, 2010 9.685 9.747 9.430 9.430 9,280 -0.31(-3.20%)
Aug 18, 2010 9.772 9.916 9.579 9.741 56,253 -0.01(-0.13%)
Aug 17, 2010 9.554 9.797 9.473 9.754 20,941 +0.31(+3.30%)
Aug 16, 2010 9.230 9.523 9.156 9.442 684,067 +0.14(+1.47%)
Aug 13, 2010 9.305 9.448 9.305 9.305 1,155,846 -0.14(-1.52%)
Aug 12, 2010 9.436 9.710 9.374 9.448 1,846 -0.14(-1.49%)
Aug 11, 2010 9.586 9.716 9.492 9.592 1,247,192 -0.20(-2.04%)
Aug 10, 2010 9.816 9.884 9.648 9.791 19,505 -0.19(-1.93%)
Aug 09, 2010 9.841 10.02 9.754 9.984 671,261 +0.23(+2.36%)
Aug 06, 2010 9.754 9.810 9.517 9.754 801,217 -0.07(-0.76%)
Aug 05, 2010 9.779 9.934 9.747 9.828 810,515 -0.04(-0.44%)
Aug 04, 2010 9.853 9.965 9.772 9.872 5,858 +0.02(+0.19%)
Aug 03, 2010 9.791 9.997 9.679 9.853 2,317,045 +0.02(+0.19%)
Aug 02, 2010 9.810 9.941 9.710 9.835 1,847,299 +0.17(+1.81%)
Jul 30, 2010 9.660 9.741 9.343 9.660 2,357,351 +0.09(+0.98%)
Jul 29, 2010 9.741 9.797 9.436 9.567 1,019,532 -0.04(-0.45%)
Jul 28, 2010 9.610 9.716 9.523 9.610 7,197 +0.00(+0.00%)
Jul 27, 2010 9.666 9.760 9.492 9.610 20,994 +0.00(+0.00%)
Jul 26, 2010 9.392 9.623 9.293 9.610 1,480,895 +0.26(+2.80%)
Jul 23, 2010 9.100 9.361 8.956 9.349 1,280,555 +0.19(+2.04%)
Jul 22, 2010 8.875 9.218 8.875 9.162 2,080 +0.41(+4.70%)
Jul 21, 2010 8.932 8.956 8.689 8.751 2,072,546 -0.09(-1.06%)
Jul 20, 2010 8.583 8.857 8.452 8.844 31,675 +0.16(+1.79%)
Jul 19, 2010 8.645 8.714 8.539 8.689 1,210,975 +0.05(+0.58%)
Jul 16, 2010 8.639 8.807 8.595 8.639 2,279,454 -0.22(-2.53%)
Jul 15, 2010 8.925 8.932 8.670 8.863 1,115,150 -0.05(-0.56%)
Jul 14, 2010 9.081 9.093 8.863 8.913 1,739,705 -0.22(-2.45%)
Jul 13, 2010 9.137 9.255 8.944 9.137 12,128 +0.35(+3.97%)
Jul 12, 2010 8.745 8.919 8.689 8.788 967,711 -0.01(-0.14%)
Jul 09, 2010 8.801 8.863 8.626 8.801 1,132,641 +0.12(+1.44%)
Jul 08, 2010 8.676 8.801 8.539 8.676 3,686 +0.06(+0.72%)
Jul 07, 2010 8.184 8.651 8.184 8.614 1,837,285 +0.49(+6.06%)
Jul 06, 2010 8.122 8.620 8.060 8.122 7,692 -0.27(-3.19%)
Jul 02, 2010 8.390 8.707 8.265 8.390 1,626,823 -0.24(-2.74%)
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.