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 (%)
Mar 31, 2006 9.443 9.532 9.194 9.532 523,159 +0.12(+1.30%)
Mar 30, 2006 9.549 9.549 9.255 9.410 141,384 -0.13(-1.34%)
Mar 29, 2006 9.283 9.538 9.260 9.538 271,588 +0.25(+2.69%)
Mar 28, 2006 9.271 9.305 9.177 9.288 476,271 +0.04(+0.42%)
Mar 27, 2006 9.310 9.371 9.166 9.249 538,848 -0.06(-0.60%)
Mar 24, 2006 9.515 9.515 9.155 9.305 593,671 -0.20(-2.10%)
Mar 23, 2006 9.438 9.510 9.332 9.504 1,016,923 +0.07(+0.76%)
Mar 22, 2006 9.149 9.449 9.083 9.432 473,025 +0.19(+2.04%)
Mar 21, 2006 9.238 9.349 9.094 9.244 361,576 +0.01(+0.12%)
Mar 20, 2006 9.349 9.349 9.105 9.233 475,730 -0.13(-1.42%)
Mar 17, 2006 9.277 9.427 9.172 9.366 1,636,203 +0.13(+1.44%)
Mar 16, 2006 8.972 9.283 8.972 9.233 693,578 +0.31(+3.48%)
Mar 15, 2006 8.700 9.000 8.634 8.922 585,736 +0.19(+2.22%)
Mar 14, 2006 8.656 8.745 8.456 8.728 341,559 +0.03(+0.32%)
Mar 13, 2006 8.845 8.900 8.617 8.700 414,776 -0.08(-0.88%)
Mar 10, 2006 8.673 8.778 8.595 8.778 537,045 +0.15(+1.74%)
Mar 09, 2006 8.479 8.650 8.401 8.628 292,146 +0.12(+1.37%)
Mar 08, 2006 8.440 8.523 8.296 8.512 257,522 +0.07(+0.85%)
Mar 07, 2006 8.418 8.523 8.373 8.440 591,868 +0.03(+0.40%)
Mar 06, 2006 8.340 8.423 8.218 8.406 289,081 +0.07(+0.80%)
Mar 03, 2006 8.429 8.434 8.262 8.340 324,788 -0.13(-1.57%)
Mar 02, 2006 8.528 8.562 8.340 8.473 214,060 -0.08(-0.91%)
Mar 01, 2006 8.351 8.784 8.351 8.551 676,085 +0.23(+2.80%)
Feb 28, 2006 8.423 8.456 8.218 8.318 460,582 -0.11(-1.25%)
Feb 27, 2006 8.212 8.451 8.107 8.423 571,850 +0.24(+2.98%)
Feb 24, 2006 8.190 8.201 8.107 8.179 181,419 +0.01(+0.14%)
Feb 23, 2006 8.296 8.318 8.157 8.168 266,539 -0.13(-1.54%)
Feb 22, 2006 8.235 8.345 8.190 8.296 312,705 +0.02(+0.27%)
Feb 21, 2006 8.429 8.429 8.207 8.273 318,295 -0.10(-1.19%)
Feb 17, 2006 8.329 8.412 8.296 8.373 748,220 +0.08(+0.94%)
Feb 16, 2006 8.368 8.373 8.262 8.296 256,440 -0.06(-0.73%)
Feb 15, 2006 8.312 8.412 8.290 8.357 358,330 +0.04(+0.47%)
Feb 14, 2006 8.345 8.345 8.251 8.318 331,280 +0.03(+0.33%)
Feb 13, 2006 8.373 8.384 8.162 8.290 438,400 +0.13(+1.56%)
Feb 10, 2006 8.146 8.251 7.968 8.162 248,324 -0.02(-0.27%)
Feb 09, 2006 8.340 8.412 8.113 8.185 268,522 -0.16(-1.86%)
Feb 08, 2006 8.246 8.379 8.063 8.340 553,636 +0.09(+1.08%)
Feb 07, 2006 8.124 8.251 8.074 8.251 371,134 +0.11(+1.29%)
Feb 06, 2006 8.018 8.162 7.985 8.146 235,881 +0.11(+1.38%)
Feb 03, 2006 8.235 8.235 7.902 8.035 257,702 -0.22(-2.62%)
Feb 02, 2006 8.401 8.401 8.168 8.251 384,840 -0.18(-2.11%)
Feb 01, 2006 8.512 8.528 8.384 8.429 377,987 -0.08(-0.98%)
Jan 31, 2006 8.567 8.567 8.379 8.512 263,833 -0.06(-0.65%)
Jan 30, 2006 8.650 8.650 8.534 8.567 130,564 -0.09(-1.03%)
Jan 27, 2006 8.540 8.761 8.540 8.656 236,242 +0.12(+1.36%)
Jan 26, 2006 8.318 8.540 8.301 8.540 409,907 +0.24(+2.87%)
Jan 25, 2006 8.307 8.329 8.246 8.301 172,402 -0.01(-0.07%)
Jan 24, 2006 8.318 8.440 8.273 8.307 244,718 -0.01(-0.07%)
Jan 23, 2006 8.257 8.318 8.190 8.312 103,513 +0.11(+1.28%)
Jan 20, 2006 8.334 8.334 8.129 8.207 286,917 -0.12(-1.40%)
Jan 19, 2006 8.257 8.323 8.207 8.323 191,518 +0.08(+1.01%)
Jan 18, 2006 8.262 8.301 8.207 8.240 167,894 -0.01(-0.13%)
Jan 17, 2006 8.262 8.279 8.135 8.251 229,750 -0.07(-0.87%)
Jan 13, 2006 8.473 8.484 8.312 8.323 392,595 -0.16(-1.90%)
Jan 12, 2006 8.484 8.601 8.451 8.484 545,882 -0.06(-0.65%)
Jan 11, 2006 8.501 8.540 8.429 8.540 352,379 +0.04(+0.46%)
Jan 10, 2006 8.412 8.501 8.340 8.501 436,056 +0.05(+0.59%)
Jan 09, 2006 8.462 8.495 8.323 8.451 355,445 -0.03(-0.33%)
Jan 06, 2006 8.440 8.484 8.384 8.479 799,436 +0.06(+0.66%)
Jan 05, 2006 8.528 8.528 8.329 8.423 438,761 -0.09(-1.04%)
Jan 04, 2006 8.501 8.512 8.378 8.512 778,878 +0.04(+0.52%)
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.