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 (%)
Nov 30, 2004 8.416 8.416 8.183 8.296 139,734 -0.06(-0.71%)
Nov 29, 2004 8.326 8.416 8.266 8.356 193,516 +0.06(+0.72%)
Nov 26, 2004 8.344 8.356 8.272 8.296 42,556 -0.05(-0.57%)
Nov 24, 2004 8.439 8.475 8.296 8.344 135,545 -0.10(-1.13%)
Nov 23, 2004 8.595 8.595 8.177 8.439 181,955 -0.02(-0.28%)
Nov 22, 2004 8.386 8.463 8.236 8.463 119,963 +0.08(+0.93%)
Nov 19, 2004 8.392 8.445 8.302 8.386 37,027 +0.00(+0.00%)
Nov 18, 2004 8.416 8.505 8.254 8.386 73,385 -0.09(-1.06%)
Nov 17, 2004 8.445 8.589 8.416 8.475 202,229 +0.06(+0.71%)
Nov 16, 2004 8.475 8.475 8.147 8.416 125,492 -0.15(-1.74%)
Nov 15, 2004 8.416 8.684 8.266 8.565 223,507 +0.15(+1.77%)
Nov 12, 2004 8.445 8.481 8.380 8.416 65,510 -0.03(-0.35%)
Nov 11, 2004 8.433 8.475 8.356 8.445 75,061 +0.01(+0.14%)
Nov 10, 2004 8.398 8.636 8.177 8.433 99,355 +0.03(+0.36%)
Nov 09, 2004 8.386 8.499 8.236 8.404 216,303 +0.02(+0.21%)
Nov 08, 2004 8.416 8.463 8.326 8.386 106,392 +0.00(+0.00%)
Nov 05, 2004 8.356 8.445 8.236 8.386 93,323 +0.03(+0.36%)
Nov 04, 2004 8.296 8.499 8.236 8.356 79,584 +0.06(+0.72%)
Nov 03, 2004 8.296 8.386 8.117 8.296 142,917 +0.02(+0.29%)
Nov 02, 2004 8.260 8.416 8.236 8.272 156,656 +0.07(+0.87%)
Nov 01, 2004 8.213 8.332 8.111 8.201 100,863 -0.07(-0.87%)
Oct 29, 2004 8.326 8.332 8.057 8.272 391,557 -0.04(-0.43%)
Oct 28, 2004 8.356 8.511 8.236 8.308 179,945 +0.01(+0.14%)
Oct 27, 2004 8.057 8.356 7.998 8.296 291,196 +0.21(+2.58%)
Oct 26, 2004 7.908 8.177 7.878 8.087 229,874 +0.15(+1.88%)
Oct 25, 2004 7.920 8.051 7.878 7.938 167,714 +0.00(+0.00%)
Oct 22, 2004 7.986 8.057 7.932 7.938 125,995 -0.05(-0.60%)
Oct 21, 2004 7.789 7.998 7.699 7.986 83,605 +0.17(+2.14%)
Oct 20, 2004 7.729 7.819 7.669 7.819 96,171 +0.03(+0.38%)
Oct 19, 2004 7.819 8.057 7.789 7.789 94,161 -0.04(-0.53%)
Oct 18, 2004 7.789 7.998 7.705 7.831 87,124 +0.08(+1.08%)
Oct 15, 2004 7.783 7.860 7.681 7.747 123,314 -0.05(-0.61%)
Oct 14, 2004 7.735 7.795 7.717 7.795 73,888 +0.06(+0.77%)
Oct 13, 2004 7.849 7.938 7.729 7.735 126,497 -0.08(-1.07%)
Oct 12, 2004 7.819 7.908 7.741 7.819 115,607 +0.00(+0.00%)
Oct 11, 2004 7.890 7.908 7.759 7.819 151,294 -0.07(-0.91%)
Oct 08, 2004 7.789 7.890 7.759 7.890 198,040 +0.12(+1.54%)
Oct 07, 2004 7.759 7.992 7.735 7.771 268,410 -0.05(-0.61%)
Oct 06, 2004 7.675 7.849 7.675 7.819 749,940 +0.14(+1.87%)
Oct 05, 2004 7.699 7.777 7.652 7.675 214,962 -0.05(-0.62%)
Oct 04, 2004 7.765 7.789 7.699 7.723 205,244 -0.04(-0.46%)
Oct 01, 2004 7.616 7.795 7.520 7.759 366,090 +0.15(+1.96%)
Sep 30, 2004 7.669 7.669 7.341 7.610 2,013,579 -0.08(-1.01%)
Sep 29, 2004 7.825 7.831 7.520 7.687 267,907 -0.02(-0.23%)
Sep 28, 2004 7.795 7.843 7.538 7.705 339,952 -0.08(-1.07%)
Sep 27, 2004 8.087 8.087 7.717 7.789 305,270 -0.27(-3.33%)
Sep 24, 2004 7.938 8.087 7.908 8.057 113,261 +0.13(+1.58%)
Sep 23, 2004 7.998 8.147 7.890 7.932 353,524 -0.13(-1.56%)
Sep 22, 2004 7.878 8.129 7.789 8.057 763,678 +0.02(+0.22%)
Sep 21, 2004 7.938 8.117 7.926 8.040 408,311 +0.07(+0.90%)
Sep 20, 2004 8.081 8.141 7.837 7.968 188,155 -0.17(-2.13%)
Sep 17, 2004 7.490 8.141 7.490 8.141 670,522 +0.19(+2.33%)
Sep 16, 2004 7.968 8.046 7.819 7.956 211,611 -0.01(-0.15%)
Sep 15, 2004 7.938 8.087 7.813 7.968 232,722 -0.10(-1.18%)
Sep 14, 2004 8.147 8.147 7.938 8.063 217,811 -0.12(-1.46%)
Sep 13, 2004 7.819 8.207 7.723 8.183 374,802 +0.07(+0.81%)
Sep 10, 2004 7.998 8.195 7.908 8.117 234,398 +0.07(+0.82%)
Sep 09, 2004 8.147 8.183 8.004 8.051 190,835 -0.10(-1.17%)
Sep 08, 2004 8.236 8.254 8.123 8.147 157,159 -0.09(-1.09%)
Sep 07, 2004 8.087 8.266 8.034 8.236 169,389 +0.09(+1.10%)
Sep 03, 2004 8.087 8.260 8.057 8.147 148,446 -0.08(-1.02%)
Sep 02, 2004 8.147 8.284 7.819 8.231 249,980 +0.08(+1.03%)
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.