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

Extra Space Storage Inc (NY: EXR )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.324 8.624 8.269 8.546 1,438,133 +0.17(+2.05%)
Dec 29, 2005 8.324 8.485 8.274 8.374 365,254 -0.01(-0.07%)
Dec 28, 2005 8.424 8.430 8.230 8.380 197,313 -0.07(-0.85%)
Dec 27, 2005 8.435 8.546 8.324 8.452 438,954 +0.04(+0.53%)
Dec 23, 2005 8.458 8.458 8.347 8.408 206,142 -0.03(-0.33%)
Dec 22, 2005 8.424 8.435 8.202 8.435 375,345 +0.00(+0.00%)
Dec 21, 2005 8.202 8.435 8.136 8.435 516,077 +0.24(+2.91%)
Dec 20, 2005 8.208 8.274 8.152 8.197 359,668 -0.02(-0.20%)
Dec 19, 2005 8.241 8.241 8.158 8.213 384,355 -0.04(-0.47%)
Dec 16, 2005 8.213 8.252 8.158 8.252 652,665 +0.04(+0.47%)
Dec 15, 2005 8.269 8.341 8.163 8.213 376,967 -0.06(-0.67%)
Dec 14, 2005 8.297 8.396 8.136 8.269 460,037 -0.03(-0.33%)
Dec 13, 2005 8.335 8.347 8.102 8.297 639,691 -0.19(-2.22%)
Dec 12, 2005 8.413 8.485 8.341 8.485 731,230 +0.08(+0.92%)
Dec 09, 2005 8.347 8.430 8.269 8.408 638,790 +0.07(+0.80%)
Dec 08, 2005 8.241 8.402 8.097 8.341 945,841 +0.08(+0.94%)
Dec 07, 2005 8.269 8.380 8.197 8.263 1,193,789 -0.07(-0.87%)
Dec 06, 2005 8.219 8.385 8.125 8.335 5,178,975 +0.25(+3.09%)
Dec 05, 2005 8.202 8.269 8.025 8.086 1,062,608 -0.12(-1.42%)
Dec 02, 2005 8.352 8.352 8.047 8.202 505,265 -0.15(-1.79%)
Dec 01, 2005 8.507 8.546 8.291 8.352 423,457 -0.11(-1.25%)
Nov 30, 2005 8.297 8.458 8.236 8.458 857,546 +0.07(+0.79%)
Nov 29, 2005 8.080 8.402 8.041 8.391 332,999 +0.35(+4.35%)
Nov 28, 2005 8.263 8.263 7.914 8.041 438,233 -0.32(-3.85%)
Nov 25, 2005 8.347 8.363 8.269 8.363 27,029 +0.02(+0.20%)
Nov 23, 2005 8.274 8.347 8.197 8.347 199,835 +0.08(+0.94%)
Nov 22, 2005 8.058 8.391 8.030 8.269 255,696 +0.21(+2.62%)
Nov 21, 2005 8.008 8.058 7.875 8.058 118,207 +0.06(+0.69%)
Nov 18, 2005 7.953 8.047 7.941 8.002 147,759 +0.16(+1.98%)
Nov 17, 2005 7.697 7.891 7.675 7.847 220,558 +0.18(+2.39%)
Nov 16, 2005 7.786 7.786 7.542 7.664 210,647 -0.11(-1.43%)
Nov 15, 2005 7.792 7.847 7.714 7.775 101,629 -0.02(-0.28%)
Nov 14, 2005 7.908 8.047 7.747 7.797 113,883 -0.03(-0.43%)
Nov 11, 2005 7.786 7.847 7.653 7.830 104,873 +0.03(+0.43%)
Nov 10, 2005 7.614 7.853 7.520 7.797 167,761 +0.18(+2.41%)
Nov 09, 2005 7.320 7.719 7.242 7.614 245,785 +0.32(+4.41%)
Nov 08, 2005 7.486 7.486 7.214 7.292 330,477 -0.19(-2.59%)
Nov 07, 2005 7.769 7.792 7.464 7.486 194,790 -0.23(-2.95%)
Nov 04, 2005 7.780 7.780 7.614 7.714 181,095 -0.07(-0.86%)
Nov 03, 2005 7.964 8.002 7.714 7.780 151,363 -0.13(-1.61%)
Nov 02, 2005 7.958 8.041 7.814 7.908 185,780 -0.04(-0.49%)
Nov 01, 2005 8.069 8.119 7.908 7.947 147,579 -0.16(-1.92%)
Oct 31, 2005 8.075 8.163 7.969 8.102 248,848 +0.03(+0.41%)
Oct 28, 2005 7.792 8.130 7.792 8.069 268,850 +0.33(+4.30%)
Oct 27, 2005 7.686 7.797 7.631 7.736 101,629 +0.02(+0.29%)
Oct 26, 2005 7.786 7.908 7.564 7.714 209,025 -0.07(-0.93%)
Oct 25, 2005 8.019 8.019 7.631 7.786 203,800 -0.18(-2.23%)
Oct 24, 2005 7.742 7.986 7.742 7.964 95,322 +0.25(+3.24%)
Oct 21, 2005 7.675 7.880 7.658 7.714 140,191 +0.04(+0.51%)
Oct 20, 2005 7.919 7.930 7.631 7.675 112,441 -0.24(-3.08%)
Oct 19, 2005 7.975 8.075 7.747 7.919 287,770 -0.05(-0.63%)
Oct 18, 2005 8.108 8.236 7.969 7.969 540,043 -0.13(-1.64%)
Oct 17, 2005 8.602 8.607 7.936 8.102 358,227 +0.16(+2.03%)
Oct 14, 2005 7.714 7.958 7.603 7.941 137,668 +0.27(+3.55%)
Oct 13, 2005 7.714 7.714 7.553 7.669 385,256 -0.05(-0.65%)
Oct 12, 2005 7.919 7.919 7.364 7.719 662,575 -0.23(-2.93%)
Oct 11, 2005 8.285 8.285 7.936 7.953 192,628 -0.33(-4.02%)
Oct 10, 2005 8.824 8.824 8.241 8.285 154,967 -0.01(-0.13%)
Oct 07, 2005 8.363 8.391 8.291 8.297 161,995 -0.02(-0.20%)
Oct 06, 2005 8.297 8.324 8.158 8.313 212,990 +0.01(+0.13%)
Oct 05, 2005 8.413 8.446 8.241 8.302 165,418 -0.11(-1.25%)
Oct 04, 2005 8.452 8.602 8.380 8.408 164,878 -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.