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, 2005 8.290 8.451 8.229 8.451 858,226 +0.07(+0.79%)
Nov 29, 2005 8.074 8.395 8.035 8.384 333,263 +0.35(+4.35%)
Nov 28, 2005 8.257 8.257 7.907 8.035 438,581 -0.32(-3.85%)
Nov 25, 2005 8.340 8.357 8.262 8.357 27,050 +0.02(+0.20%)
Nov 23, 2005 8.268 8.340 8.190 8.340 199,994 +0.08(+0.94%)
Nov 22, 2005 8.052 8.384 8.024 8.262 255,899 +0.21(+2.62%)
Nov 21, 2005 8.002 8.052 7.869 8.052 118,301 +0.06(+0.69%)
Nov 18, 2005 7.946 8.040 7.935 7.996 147,876 +0.16(+1.98%)
Nov 17, 2005 7.691 7.885 7.669 7.841 220,733 +0.18(+2.39%)
Nov 16, 2005 7.780 7.780 7.536 7.658 210,814 -0.11(-1.43%)
Nov 15, 2005 7.785 7.841 7.708 7.769 101,710 -0.02(-0.28%)
Nov 14, 2005 7.902 8.040 7.741 7.791 113,973 -0.03(-0.43%)
Nov 11, 2005 7.780 7.841 7.647 7.824 104,956 +0.03(+0.43%)
Nov 10, 2005 7.608 7.846 7.514 7.791 167,894 +0.18(+2.41%)
Nov 09, 2005 7.314 7.713 7.236 7.608 245,980 +0.32(+4.41%)
Nov 08, 2005 7.480 7.480 7.209 7.286 330,739 -0.19(-2.59%)
Nov 07, 2005 7.763 7.785 7.458 7.480 194,944 -0.23(-2.95%)
Nov 04, 2005 7.774 7.774 7.608 7.708 181,239 -0.07(-0.86%)
Nov 03, 2005 7.957 7.996 7.708 7.774 151,483 -0.13(-1.61%)
Nov 02, 2005 7.952 8.035 7.808 7.902 185,928 -0.04(-0.49%)
Nov 01, 2005 8.063 8.113 7.902 7.941 147,696 -0.16(-1.92%)
Oct 31, 2005 8.068 8.157 7.963 8.096 249,046 +0.03(+0.41%)
Oct 28, 2005 7.785 8.124 7.785 8.063 269,063 +0.33(+4.30%)
Oct 27, 2005 7.680 7.791 7.625 7.730 101,710 +0.02(+0.29%)
Oct 26, 2005 7.780 7.902 7.558 7.708 209,191 -0.07(-0.93%)
Oct 25, 2005 8.013 8.013 7.625 7.780 203,961 -0.18(-2.23%)
Oct 24, 2005 7.735 7.979 7.735 7.957 95,398 +0.25(+3.24%)
Oct 21, 2005 7.669 7.874 7.652 7.708 140,302 +0.04(+0.51%)
Oct 20, 2005 7.913 7.924 7.625 7.669 112,530 -0.24(-3.08%)
Oct 19, 2005 7.968 8.068 7.741 7.913 287,999 -0.05(-0.63%)
Oct 18, 2005 8.101 8.229 7.963 7.963 540,471 -0.13(-1.64%)
Oct 17, 2005 8.595 8.601 7.930 8.096 358,511 +0.16(+2.03%)
Oct 14, 2005 7.708 7.952 7.597 7.935 137,777 +0.27(+3.55%)
Oct 13, 2005 7.708 7.708 7.547 7.663 385,561 -0.05(-0.65%)
Oct 12, 2005 7.913 7.913 7.358 7.713 663,101 -0.23(-2.93%)
Oct 11, 2005 8.279 8.279 7.930 7.946 192,780 -0.33(-4.02%)
Oct 10, 2005 8.817 8.817 8.235 8.279 155,090 -0.01(-0.13%)
Oct 07, 2005 8.357 8.384 8.284 8.290 162,123 -0.02(-0.20%)
Oct 06, 2005 8.290 8.318 8.151 8.307 213,159 +0.01(+0.13%)
Oct 05, 2005 8.406 8.440 8.235 8.296 165,549 -0.11(-1.25%)
Oct 04, 2005 8.445 8.595 8.373 8.401 165,008 -0.03(-0.33%)
Oct 03, 2005 8.540 8.578 8.418 8.429 227,946 -0.10(-1.17%)
Sep 30, 2005 8.401 8.650 8.318 8.528 913,770 +0.13(+1.52%)
Sep 29, 2005 8.279 8.401 8.190 8.401 90,529 +0.18(+2.16%)
Sep 28, 2005 8.373 8.429 8.207 8.223 161,221 -0.12(-1.46%)
Sep 27, 2005 8.440 8.484 8.318 8.345 99,726 -0.14(-1.70%)
Sep 26, 2005 8.495 8.623 8.384 8.490 99,907 +0.05(+0.59%)
Sep 23, 2005 8.440 8.484 8.248 8.440 74,840 +0.11(+1.26%)
Sep 22, 2005 8.296 8.429 8.207 8.334 100,989 +0.04(+0.54%)
Sep 21, 2005 8.318 8.401 8.196 8.290 134,171 -0.09(-1.12%)
Sep 20, 2005 8.318 8.423 8.301 8.384 224,340 +0.07(+0.87%)
Sep 19, 2005 8.584 8.584 8.279 8.312 236,061 -0.27(-3.17%)
Sep 16, 2005 8.501 8.612 8.323 8.584 397,644 +0.13(+1.51%)
Sep 15, 2005 8.429 8.467 8.395 8.456 153,286 +0.03(+0.39%)
Sep 14, 2005 8.540 8.623 8.351 8.423 312,344 -0.10(-1.17%)
Sep 13, 2005 8.612 8.623 8.451 8.523 194,944 -0.21(-2.41%)
Sep 12, 2005 8.845 8.872 8.401 8.734 553,636 -0.11(-1.19%)
Sep 09, 2005 8.639 8.861 8.639 8.839 232,635 +0.22(+2.51%)
Sep 08, 2005 8.617 8.856 8.484 8.623 350,396 -0.02(-0.19%)
Sep 07, 2005 8.623 8.706 8.551 8.639 435,515 -0.10(-1.14%)
Sep 06, 2005 8.307 8.739 8.307 8.739 107,661 +0.45(+5.49%)
Sep 02, 2005 8.307 8.345 8.207 8.284 120,104 -0.03(-0.33%)
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.