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 (%)
Dec 30, 2005 8.953 9.275 8.893 9.191 1,337,192 +0.19(+2.05%)
Dec 29, 2005 8.953 9.126 8.899 9.006 339,617 -0.01(-0.07%)
Dec 28, 2005 9.060 9.066 8.851 9.012 183,463 -0.08(-0.85%)
Dec 27, 2005 9.072 9.191 8.953 9.090 408,144 +0.05(+0.53%)
Dec 23, 2005 9.096 9.096 8.977 9.042 191,673 -0.03(-0.33%)
Dec 22, 2005 9.060 9.072 8.821 9.072 349,000 +0.00(+0.00%)
Dec 21, 2005 8.821 9.072 8.750 9.072 479,854 +0.26(+2.91%)
Dec 20, 2005 8.827 8.899 8.768 8.815 334,423 -0.02(-0.20%)
Dec 19, 2005 8.863 8.863 8.774 8.833 357,377 -0.04(-0.47%)
Dec 16, 2005 8.833 8.875 8.774 8.875 606,854 +0.04(+0.47%)
Dec 15, 2005 8.893 8.971 8.780 8.833 350,508 -0.06(-0.67%)
Dec 14, 2005 8.923 9.030 8.750 8.893 427,747 -0.03(-0.33%)
Dec 13, 2005 8.965 8.977 8.714 8.923 594,791 -0.20(-2.22%)
Dec 12, 2005 9.048 9.126 8.971 9.126 679,905 +0.08(+0.92%)
Dec 09, 2005 8.977 9.066 8.893 9.042 593,953 +0.07(+0.80%)
Dec 08, 2005 8.863 9.036 8.708 8.971 879,453 +0.08(+0.94%)
Dec 07, 2005 8.893 9.012 8.815 8.887 1,109,998 -0.08(-0.87%)
Dec 06, 2005 8.839 9.018 8.738 8.965 4,815,466 +0.27(+3.09%)
Dec 05, 2005 8.821 8.893 8.630 8.696 988,024 -0.13(-1.42%)
Dec 02, 2005 8.983 8.983 8.654 8.821 469,801 -0.16(-1.79%)
Dec 01, 2005 9.150 9.191 8.917 8.983 393,735 -0.11(-1.25%)
Nov 30, 2005 8.923 9.096 8.857 9.096 797,355 +0.07(+0.79%)
Nov 29, 2005 8.690 9.036 8.648 9.024 309,626 +0.38(+4.35%)
Nov 28, 2005 8.887 8.887 8.511 8.648 407,474 -0.35(-3.85%)
Nov 25, 2005 8.977 8.994 8.893 8.994 25,132 +0.02(+0.20%)
Nov 23, 2005 8.899 8.977 8.815 8.977 185,809 +0.08(+0.94%)
Nov 22, 2005 8.666 9.024 8.636 8.893 237,749 +0.23(+2.62%)
Nov 21, 2005 8.613 8.666 8.469 8.666 109,910 +0.06(+0.69%)
Nov 18, 2005 8.553 8.654 8.541 8.607 137,388 +0.17(+1.98%)
Nov 17, 2005 8.278 8.487 8.254 8.439 205,077 +0.20(+2.39%)
Nov 16, 2005 8.374 8.374 8.111 8.242 195,862 -0.12(-1.43%)
Nov 15, 2005 8.380 8.439 8.297 8.362 94,496 -0.02(-0.28%)
Nov 14, 2005 8.505 8.654 8.332 8.386 105,889 -0.04(-0.43%)
Nov 11, 2005 8.374 8.439 8.231 8.422 97,512 +0.04(+0.43%)
Nov 10, 2005 8.189 8.445 8.087 8.386 155,986 +0.20(+2.41%)
Nov 09, 2005 7.872 8.302 7.789 8.189 228,534 +0.35(+4.41%)
Nov 08, 2005 8.051 8.051 7.759 7.843 307,281 -0.21(-2.59%)
Nov 07, 2005 8.356 8.380 8.028 8.051 181,118 -0.24(-2.95%)
Nov 04, 2005 8.368 8.368 8.189 8.296 168,384 -0.07(-0.86%)
Nov 03, 2005 8.565 8.607 8.296 8.368 140,739 -0.14(-1.61%)
Nov 02, 2005 8.559 8.648 8.404 8.505 172,740 -0.04(-0.49%)
Nov 01, 2005 8.678 8.732 8.505 8.547 137,220 -0.17(-1.92%)
Oct 31, 2005 8.684 8.780 8.571 8.714 231,382 +0.04(+0.41%)
Oct 28, 2005 8.380 8.744 8.380 8.678 249,980 +0.36(+4.30%)
Oct 27, 2005 8.266 8.386 8.207 8.320 94,496 +0.02(+0.29%)
Oct 26, 2005 8.374 8.505 8.135 8.296 194,354 -0.08(-0.93%)
Oct 25, 2005 8.624 8.624 8.207 8.374 189,495 -0.19(-2.23%)
Oct 24, 2005 8.326 8.589 8.326 8.565 88,632 +0.27(+3.24%)
Oct 21, 2005 8.254 8.475 8.236 8.296 130,351 +0.04(+0.51%)
Oct 20, 2005 8.517 8.529 8.207 8.254 104,549 -0.26(-3.08%)
Oct 19, 2005 8.577 8.684 8.332 8.517 267,572 -0.05(-0.63%)
Oct 18, 2005 8.720 8.857 8.571 8.571 502,138 -0.14(-1.64%)
Oct 17, 2005 9.251 9.257 8.535 8.714 333,083 +0.17(+2.03%)
Oct 14, 2005 8.296 8.559 8.177 8.541 128,005 +0.29(+3.55%)
Oct 13, 2005 8.296 8.296 8.123 8.248 358,215 -0.05(-0.65%)
Oct 12, 2005 8.517 8.517 7.920 8.302 616,070 -0.25(-2.93%)
Oct 11, 2005 8.911 8.911 8.535 8.553 179,107 -0.36(-4.02%)
Oct 10, 2005 9.490 9.490 8.863 8.911 144,090 -0.01(-0.13%)
Oct 07, 2005 8.994 9.024 8.917 8.923 150,624 -0.02(-0.20%)
Oct 06, 2005 8.923 8.953 8.774 8.941 198,040 +0.01(+0.13%)
Oct 05, 2005 9.048 9.084 8.863 8.929 153,808 -0.11(-1.25%)
Oct 04, 2005 9.090 9.251 9.012 9.042 153,305 -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.