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

Extra Space Storage Inc (NY: EXR )

177.23 +0.62 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2008 8.041 8.458 8.041 8.402 1,373,263 +0.24(+2.99%)
Jan 30, 2008 8.219 8.574 8.108 8.158 1,329,476 -0.14(-1.67%)
Jan 29, 2008 8.469 8.513 8.075 8.297 1,228,207 -0.09(-1.06%)
Jan 28, 2008 7.964 8.446 7.869 8.385 1,397,253 +0.42(+5.30%)
Jan 25, 2008 7.953 8.019 7.742 7.964 1,242,442 +0.13(+1.70%)
Jan 24, 2008 7.908 8.041 7.658 7.830 1,260,822 -0.09(-1.19%)
Jan 23, 2008 7.259 8.014 7.259 7.925 1,914,748 +0.50(+6.73%)
Jan 22, 2008 7.087 7.747 7.087 7.425 1,096,396 +0.07(+0.98%)
Jan 21, 2008 7.403 7.675 7.237 7.353 0 +0.00(+0.00%)
Jan 18, 2008 7.403 7.675 7.237 7.353 1,063,689 -0.12(-1.56%)
Jan 17, 2008 7.486 7.570 7.331 7.470 1,594,723 +0.03(+0.45%)
Jan 16, 2008 7.198 7.603 7.198 7.436 824,030 +0.25(+3.47%)
Jan 15, 2008 7.281 7.353 7.153 7.187 840,408 -0.22(-3.00%)
Jan 14, 2008 7.370 7.442 7.220 7.409 826,733 +0.10(+1.37%)
Jan 11, 2008 7.187 7.503 7.126 7.309 720,598 +0.04(+0.61%)
Jan 10, 2008 7.115 7.453 6.965 7.264 1,094,016 +0.07(+1.00%)
Jan 09, 2008 7.070 7.220 6.843 7.192 1,504,445 +0.09(+1.33%)
Jan 08, 2008 7.398 7.592 7.087 7.098 1,239,379 -0.23(-3.18%)
Jan 07, 2008 7.420 7.431 7.176 7.331 1,624,410 -0.05(-0.68%)
Jan 04, 2008 7.420 7.447 7.317 7.381 1,115,551 -0.12(-1.63%)
Jan 03, 2008 7.780 7.803 7.492 7.503 959,716 -0.24(-3.08%)
Jan 02, 2008 7.880 7.897 7.642 7.742 1,857,446 -0.19(-2.38%)
Jan 01, 2008 7.769 8.102 7.764 7.930 9,737,249 +0.00(+0.00%)
Dec 31, 2007 7.769 8.102 7.764 7.930 9,737,249 +0.16(+2.07%)
Dec 28, 2007 7.953 8.075 7.647 7.769 1,203,241 -0.23(-2.91%)
Dec 27, 2007 8.086 8.152 7.969 8.002 918,992 -0.12(-1.44%)
Dec 26, 2007 8.108 8.202 8.063 8.119 482,201 -0.01(-0.14%)
Dec 24, 2007 8.002 8.158 7.941 8.130 444,270 +0.20(+2.52%)
Dec 21, 2007 7.869 8.002 7.792 7.930 2,822,749 +0.29(+3.85%)
Dec 20, 2007 7.631 7.658 7.470 7.636 1,109,819 +0.06(+0.81%)
Dec 19, 2007 7.558 7.636 7.464 7.575 1,175,410 +0.04(+0.52%)
Dec 18, 2007 7.386 7.614 7.309 7.536 1,384,976 +0.24(+3.27%)
Dec 17, 2007 7.375 7.425 7.270 7.298 684,559 -0.11(-1.50%)
Dec 14, 2007 7.614 7.747 7.403 7.409 731,049 -0.30(-3.89%)
Dec 13, 2007 7.686 7.764 7.514 7.708 744,204 -0.06(-0.71%)
Dec 12, 2007 8.069 8.180 7.669 7.764 816,101 -0.22(-2.71%)
Dec 11, 2007 8.435 8.519 7.958 7.980 795,559 -0.43(-5.08%)
Dec 10, 2007 8.213 8.413 8.030 8.408 522,816 +0.23(+2.78%)
Dec 07, 2007 8.119 8.213 8.036 8.180 482,705 +0.09(+1.10%)
Dec 06, 2007 7.864 8.091 7.819 8.091 749,429 +0.23(+2.89%)
Dec 05, 2007 7.836 8.025 7.803 7.864 649,061 +0.15(+1.94%)
Dec 04, 2007 7.842 7.864 7.703 7.714 448,504 -0.18(-2.32%)
Dec 03, 2007 7.914 7.958 7.697 7.897 398,770 -0.02(-0.21%)
Nov 30, 2007 7.825 7.980 7.808 7.914 1,263,885 +0.14(+1.78%)
Nov 29, 2007 7.825 7.903 7.692 7.775 718,436 -0.05(-0.64%)
Nov 28, 2007 7.769 7.903 7.731 7.825 1,149,642 +0.17(+2.25%)
Nov 27, 2007 7.636 7.719 7.542 7.653 1,074,681 +0.09(+1.25%)
Nov 26, 2007 7.947 7.964 7.547 7.558 1,194,150 -0.41(-5.15%)
Nov 23, 2007 7.891 8.036 7.847 7.969 384,535 +0.16(+1.99%)
Nov 21, 2007 7.897 7.958 7.725 7.814 1,244,064 -0.11(-1.40%)
Nov 20, 2007 8.058 8.186 7.769 7.925 1,151,083 -0.17(-2.06%)
Nov 19, 2007 8.091 8.186 7.947 8.091 655,728 -0.11(-1.29%)
Nov 16, 2007 8.358 8.358 8.030 8.197 780,062 -0.14(-1.73%)
Nov 15, 2007 8.291 8.363 8.125 8.341 1,024,226 +0.04(+0.47%)
Nov 14, 2007 8.458 8.496 8.197 8.302 1,018,460 -0.13(-1.58%)
Nov 13, 2007 8.191 8.519 8.136 8.435 1,254,875 +0.31(+3.75%)
Nov 12, 2007 7.941 8.247 7.941 8.130 826,192 +0.17(+2.09%)
Nov 09, 2007 7.775 8.002 7.731 7.964 1,377,948 +0.07(+0.84%)
Nov 08, 2007 7.986 8.041 7.725 7.897 1,739,960 -0.05(-0.63%)
Nov 07, 2007 8.119 8.191 7.925 7.947 1,068,014 -0.28(-3.44%)
Nov 06, 2007 8.297 8.297 7.847 8.230 1,388,580 -0.02(-0.27%)
Nov 05, 2007 8.247 8.413 8.102 8.252 850,879 -0.12(-1.46%)
Nov 02, 2007 8.552 8.652 8.236 8.374 1,671,486 -0.06(-0.72%)
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.