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: 4:10 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 (%)
Nov 30, 2004 7.825 7.825 7.608 7.714 150,282 -0.06(-0.71%)
Nov 29, 2004 7.742 7.825 7.686 7.769 208,124 +0.06(+0.72%)
Nov 26, 2004 7.758 7.769 7.692 7.714 45,769 -0.04(-0.57%)
Nov 24, 2004 7.847 7.880 7.714 7.758 145,777 -0.09(-1.13%)
Nov 23, 2004 7.991 7.991 7.603 7.847 195,691 -0.02(-0.28%)
Nov 22, 2004 7.797 7.869 7.658 7.869 129,019 +0.07(+0.93%)
Nov 19, 2004 7.803 7.853 7.719 7.797 39,823 +0.00(+0.00%)
Nov 18, 2004 7.825 7.908 7.675 7.797 78,925 -0.08(-1.06%)
Nov 17, 2004 7.853 7.986 7.825 7.880 217,495 +0.06(+0.71%)
Nov 16, 2004 7.880 7.880 7.575 7.825 134,965 -0.14(-1.74%)
Nov 15, 2004 7.825 8.075 7.686 7.964 240,379 +0.14(+1.77%)
Nov 12, 2004 7.853 7.886 7.792 7.825 70,456 -0.03(-0.35%)
Nov 11, 2004 7.842 7.880 7.769 7.853 80,727 +0.01(+0.14%)
Nov 10, 2004 7.808 8.030 7.603 7.842 106,855 +0.03(+0.36%)
Nov 09, 2004 7.797 7.903 7.658 7.814 232,631 +0.02(+0.21%)
Nov 08, 2004 7.825 7.869 7.742 7.797 114,423 +0.00(+0.00%)
Nov 05, 2004 7.769 7.853 7.658 7.797 100,368 +0.03(+0.36%)
Nov 04, 2004 7.714 7.903 7.658 7.769 85,592 +0.06(+0.72%)
Nov 03, 2004 7.714 7.797 7.547 7.714 153,706 +0.02(+0.29%)
Nov 02, 2004 7.681 7.825 7.658 7.692 168,482 +0.07(+0.87%)
Nov 01, 2004 7.636 7.747 7.542 7.625 108,477 -0.07(-0.87%)
Oct 29, 2004 7.742 7.747 7.492 7.692 421,115 -0.03(-0.43%)
Oct 28, 2004 7.769 7.914 7.658 7.725 193,529 +0.01(+0.14%)
Oct 27, 2004 7.492 7.769 7.436 7.714 313,178 +0.19(+2.58%)
Oct 26, 2004 7.353 7.603 7.325 7.520 247,227 +0.14(+1.88%)
Oct 25, 2004 7.364 7.486 7.325 7.381 180,374 +0.00(+0.00%)
Oct 22, 2004 7.425 7.492 7.375 7.381 135,506 -0.04(-0.60%)
Oct 21, 2004 7.242 7.436 7.159 7.425 89,917 +0.16(+2.14%)
Oct 20, 2004 7.187 7.270 7.131 7.270 103,431 +0.03(+0.38%)
Oct 19, 2004 7.270 7.492 7.242 7.242 101,269 -0.04(-0.53%)
Oct 18, 2004 7.242 7.436 7.164 7.281 93,701 +0.08(+1.08%)
Oct 15, 2004 7.237 7.309 7.142 7.203 132,623 -0.04(-0.61%)
Oct 14, 2004 7.192 7.248 7.176 7.248 79,465 +0.06(+0.77%)
Oct 13, 2004 7.298 7.381 7.187 7.192 136,047 -0.08(-1.07%)
Oct 12, 2004 7.270 7.353 7.198 7.270 124,334 +0.00(+0.00%)
Oct 11, 2004 7.337 7.353 7.214 7.270 162,715 -0.07(-0.91%)
Oct 08, 2004 7.242 7.337 7.214 7.337 212,990 +0.11(+1.54%)
Oct 07, 2004 7.214 7.431 7.192 7.226 288,671 -0.04(-0.61%)
Oct 06, 2004 7.137 7.298 7.137 7.270 806,551 +0.13(+1.87%)
Oct 05, 2004 7.159 7.231 7.115 7.137 231,189 -0.04(-0.62%)
Oct 04, 2004 7.220 7.242 7.159 7.181 220,738 -0.03(-0.46%)
Oct 01, 2004 7.081 7.248 6.992 7.214 393,725 +0.14(+1.96%)
Sep 30, 2004 7.131 7.131 6.826 7.076 2,165,579 -0.07(-1.01%)
Sep 29, 2004 7.275 7.281 6.992 7.148 288,131 -0.02(-0.23%)
Sep 28, 2004 7.248 7.292 7.009 7.164 365,615 -0.08(-1.07%)
Sep 27, 2004 7.520 7.520 7.176 7.242 328,314 -0.25(-3.33%)
Sep 24, 2004 7.381 7.520 7.353 7.492 121,811 +0.12(+1.58%)
Sep 23, 2004 7.436 7.575 7.337 7.375 380,210 -0.12(-1.56%)
Sep 22, 2004 7.325 7.558 7.242 7.492 821,327 +0.02(+0.22%)
Sep 21, 2004 7.381 7.547 7.370 7.475 439,134 +0.07(+0.90%)
Sep 20, 2004 7.514 7.570 7.287 7.409 202,358 -0.16(-2.13%)
Sep 17, 2004 6.965 7.570 6.965 7.570 721,139 +0.17(+2.33%)
Sep 16, 2004 7.409 7.481 7.270 7.398 227,585 -0.01(-0.15%)
Sep 15, 2004 7.381 7.520 7.264 7.409 250,290 -0.09(-1.18%)
Sep 14, 2004 7.575 7.575 7.381 7.497 234,253 -0.11(-1.46%)
Sep 13, 2004 7.270 7.631 7.181 7.608 403,095 +0.06(+0.81%)
Sep 10, 2004 7.436 7.620 7.353 7.547 252,092 +0.06(+0.82%)
Sep 09, 2004 7.575 7.608 7.442 7.486 205,241 -0.09(-1.17%)
Sep 08, 2004 7.658 7.675 7.553 7.575 169,022 -0.08(-1.09%)
Sep 07, 2004 7.520 7.686 7.470 7.658 182,176 +0.08(+1.10%)
Sep 03, 2004 7.520 7.681 7.492 7.575 159,652 -0.08(-1.02%)
Sep 02, 2004 7.575 7.703 7.270 7.653 268,850 +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.