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

Extra Space Storage Inc (NY: EXR )

158.93 +0.93 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jul 31, 2007 8.351 8.619 8.333 8.386 1,740,437 +0.12(+1.45%)
Jul 30, 2007 8.291 8.428 8.171 8.267 995,444 -0.02(-0.22%)
Jul 27, 2007 8.333 8.661 8.267 8.285 1,386,691 -0.33(-3.88%)
Jul 26, 2007 8.739 8.781 8.428 8.619 1,325,417 -0.26(-2.96%)
Jul 25, 2007 9.127 9.127 8.804 8.882 1,239,199 -0.13(-1.39%)
Jul 24, 2007 9.258 9.294 8.936 9.008 807,103 -0.26(-2.77%)
Jul 23, 2007 9.414 9.456 9.258 9.264 545,435 -0.13(-1.40%)
Jul 20, 2007 9.647 9.665 9.288 9.396 1,073,961 -0.27(-2.84%)
Jul 19, 2007 9.671 9.754 9.653 9.671 608,382 -0.01(-0.12%)
Jul 18, 2007 9.629 9.730 9.479 9.683 819,324 -0.04(-0.37%)
Jul 17, 2007 9.748 9.802 9.635 9.718 509,273 +0.02(+0.18%)
Jul 16, 2007 9.790 9.898 9.700 9.700 544,263 -0.13(-1.28%)
Jul 13, 2007 9.832 9.862 9.724 9.826 481,650 -0.01(-0.12%)
Jul 12, 2007 9.826 9.874 9.706 9.838 538,069 +0.11(+1.17%)
Jul 11, 2007 9.736 9.778 9.671 9.724 852,137 -0.01(-0.06%)
Jul 10, 2007 9.778 9.856 9.712 9.730 865,196 -0.11(-1.15%)
Jul 09, 2007 9.957 9.957 9.742 9.844 738,798 -0.13(-1.26%)
Jul 06, 2007 9.820 9.993 9.718 9.969 723,396 +0.13(+1.34%)
Jul 05, 2007 9.772 9.957 9.772 9.838 980,711 +0.04(+0.43%)
Jul 03, 2007 10.05 10.05 9.790 9.796 694,936 -0.20(-1.97%)
Jul 02, 2007 9.945 10.06 9.921 9.993 845,441 +0.14(+1.39%)
Jun 29, 2007 10.04 10.11 9.802 9.856 1,734,410 -0.17(-1.67%)
Jun 28, 2007 10.21 10.29 9.993 10.02 1,421,178 -0.15(-1.47%)
Jun 27, 2007 9.975 10.21 9.886 10.17 725,740 +0.11(+1.13%)
Jun 26, 2007 9.981 10.15 9.880 10.06 1,258,786 +0.08(+0.84%)
Jun 25, 2007 9.981 10.09 9.850 9.975 1,405,943 -0.01(-0.06%)
Jun 22, 2007 9.880 10.01 9.826 9.981 1,408,455 +0.07(+0.66%)
Jun 21, 2007 9.784 9.921 9.712 9.916 1,101,082 +0.13(+1.34%)
Jun 20, 2007 10.08 10.08 9.784 9.784 811,623 -0.30(-2.96%)
Jun 19, 2007 10.06 10.08 9.874 10.08 1,138,081 -0.02(-0.24%)
Jun 18, 2007 10.14 10.23 9.969 10.11 1,089,866 +0.05(+0.48%)
Jun 15, 2007 10.18 10.18 9.963 10.06 963,803 +0.15(+1.51%)
Jun 14, 2007 9.987 10.06 9.874 9.910 312,897 -0.09(-0.90%)
Jun 13, 2007 9.987 10.04 9.862 9.999 348,388 +0.02(+0.18%)
Jun 12, 2007 10.15 10.25 9.933 9.981 966,649 -0.22(-2.17%)
Jun 11, 2007 10.30 10.32 10.17 10.20 419,037 -0.10(-0.99%)
Jun 08, 2007 10.27 10.44 10.17 10.30 743,151 +0.03(+0.29%)
Jun 07, 2007 10.38 10.42 10.16 10.27 939,862 -0.16(-1.55%)
Jun 06, 2007 10.47 10.49 10.34 10.44 992,096 -0.10(-0.91%)
Jun 05, 2007 10.73 10.80 10.49 10.53 887,294 -0.26(-2.43%)
Jun 04, 2007 10.77 10.94 10.75 10.79 437,059 +0.02(+0.22%)
Jun 01, 2007 10.78 10.84 10.65 10.77 1,134,565 +0.07(+0.67%)
May 31, 2007 10.75 10.87 10.62 10.70 1,286,912 -0.02(-0.22%)
May 30, 2007 10.45 10.75 10.42 10.72 842,762 +0.24(+2.34%)
May 29, 2007 10.35 10.53 10.35 10.48 540,915 +0.22(+2.15%)
May 25, 2007 10.29 10.39 10.25 10.26 415,019 -0.01(-0.06%)
May 24, 2007 10.40 10.75 10.17 10.26 806,768 -0.10(-0.92%)
May 23, 2007 10.60 10.69 10.35 10.36 1,145,614 -0.20(-1.87%)
May 22, 2007 10.53 10.70 10.50 10.55 1,139,588 +0.09(+0.86%)
May 21, 2007 10.52 10.67 10.39 10.47 1,986,695 +0.30(+3.00%)
May 18, 2007 10.27 10.27 10.10 10.16 1,204,042 -0.10(-0.99%)
May 17, 2007 10.51 10.51 10.24 10.26 660,448 -0.26(-2.44%)
May 16, 2007 10.57 10.57 10.44 10.52 543,258 -0.01(-0.06%)
May 15, 2007 10.61 10.73 10.51 10.52 1,976,658 -0.08(-0.73%)
May 14, 2007 10.72 10.82 10.53 10.60 590,637 -0.06(-0.56%)
May 11, 2007 10.64 10.75 10.60 10.66 761,566 +0.12(+1.13%)
May 10, 2007 10.70 10.72 10.54 10.54 626,965 -0.24(-2.22%)
May 09, 2007 10.72 10.81 10.63 10.78 854,314 +0.07(+0.61%)
May 08, 2007 10.87 10.87 10.70 10.72 1,248,239 -0.16(-1.43%)
May 07, 2007 10.95 11.01 10.85 10.87 484,329 -0.11(-0.98%)
May 04, 2007 11.05 11.10 10.81 10.98 1,343,665 -0.09(-0.81%)
May 03, 2007 11.32 11.32 11.05 11.07 949,405 -0.09(-0.80%)
May 02, 2007 11.00 11.19 10.99 11.16 374,505 +0.01(+0.11%)
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.