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 (%)
Aug 31, 2006 9.778 9.900 9.712 9.712 420,934 -0.07(-0.74%)
Aug 30, 2006 9.751 9.906 9.690 9.784 519,140 +0.08(+0.80%)
Aug 29, 2006 9.656 9.778 9.606 9.706 468,686 +0.07(+0.75%)
Aug 28, 2006 9.490 9.667 9.456 9.634 590,317 +0.17(+1.82%)
Aug 25, 2006 9.362 9.534 9.362 9.462 222,360 +0.07(+0.71%)
Aug 24, 2006 9.384 9.440 9.323 9.395 347,415 +0.02(+0.18%)
Aug 23, 2006 9.517 9.562 9.323 9.379 249,029 -0.06(-0.59%)
Aug 22, 2006 9.479 9.567 9.418 9.434 447,243 -0.04(-0.47%)
Aug 21, 2006 9.279 9.479 9.273 9.479 392,103 +0.13(+1.36%)
Aug 18, 2006 9.401 9.418 9.257 9.351 685,640 -0.01(-0.12%)
Aug 17, 2006 9.340 9.434 9.301 9.362 1,513,094 +0.03(+0.36%)
Aug 16, 2006 9.617 9.617 9.218 9.329 931,246 -0.02(-0.24%)
Aug 15, 2006 9.323 9.357 9.179 9.351 509,410 +0.17(+1.87%)
Aug 14, 2006 9.240 9.296 9.118 9.179 362,731 +0.05(+0.55%)
Aug 11, 2006 9.046 9.185 8.879 9.129 875,025 +0.05(+0.55%)
Aug 10, 2006 9.151 9.246 9.007 9.079 2,002,143 -0.07(-0.79%)
Aug 09, 2006 9.201 9.262 9.018 9.151 320,926 +0.08(+0.86%)
Aug 08, 2006 9.101 9.173 8.940 9.074 632,303 -0.06(-0.67%)
Aug 07, 2006 9.001 9.135 8.940 9.135 575,361 +0.12(+1.29%)
Aug 04, 2006 9.018 9.101 8.940 9.018 558,963 +0.00(+0.00%)
Aug 03, 2006 8.963 9.079 8.907 9.018 362,011 +0.06(+0.62%)
Aug 02, 2006 8.913 9.029 8.868 8.963 134,425 +0.12(+1.38%)
Aug 01, 2006 8.813 8.868 8.713 8.840 289,572 +0.00(+0.00%)
Jul 31, 2006 8.974 8.974 8.796 8.840 350,478 -0.12(-1.30%)
Jul 28, 2006 8.896 9.001 8.846 8.957 367,777 +0.08(+0.88%)
Jul 27, 2006 8.907 8.940 8.835 8.879 467,425 +0.01(+0.13%)
Jul 26, 2006 8.957 8.957 8.774 8.868 355,704 -0.09(-0.99%)
Jul 25, 2006 8.935 9.046 8.863 8.957 159,652 +0.05(+0.56%)
Jul 24, 2006 8.785 9.046 8.802 8.907 162,535 +0.13(+1.45%)
Jul 21, 2006 8.890 8.890 8.602 8.779 286,149 -0.11(-1.25%)
Jul 20, 2006 9.157 9.157 8.863 8.890 223,801 -0.21(-2.32%)
Jul 19, 2006 8.935 9.273 8.974 9.101 263,084 +0.17(+1.93%)
Jul 18, 2006 8.796 8.929 8.680 8.929 180,014 +0.21(+2.42%)
Jul 17, 2006 8.813 8.885 8.685 8.718 222,360 -0.09(-1.07%)
Jul 14, 2006 8.885 8.896 8.735 8.813 609,238 -0.10(-1.12%)
Jul 13, 2006 8.935 8.985 8.852 8.913 298,042 -0.09(-0.99%)
Jul 12, 2006 8.946 9.035 8.924 9.001 473,551 +0.04(+0.50%)
Jul 11, 2006 8.868 9.018 8.824 8.957 301,826 +0.06(+0.62%)
Jul 10, 2006 8.829 8.963 8.768 8.901 208,305 +0.06(+0.63%)
Jul 07, 2006 8.885 8.985 8.763 8.846 390,301 -0.16(-1.73%)
Jul 06, 2006 9.001 9.157 8.935 9.001 447,964 +0.01(+0.06%)
Jul 05, 2006 8.879 9.046 8.768 8.996 544,728 +0.04(+0.50%)
Jul 03, 2006 8.990 9.012 8.852 8.951 447,423 -0.06(-0.68%)
Jun 30, 2006 8.768 9.012 8.624 9.012 1,939,795 +0.32(+3.70%)
Jun 29, 2006 8.491 8.813 8.413 8.691 530,313 +0.30(+3.57%)
Jun 28, 2006 8.308 8.391 8.247 8.391 219,116 +0.08(+0.93%)
Jun 27, 2006 8.341 8.502 8.269 8.313 244,704 -0.01(-0.13%)
Jun 26, 2006 8.385 8.385 8.180 8.324 307,952 +0.18(+2.18%)
Jun 23, 2006 8.091 8.174 7.991 8.147 151,183 +0.01(+0.07%)
Jun 22, 2006 8.158 8.230 8.075 8.141 346,154 -0.04(-0.54%)
Jun 21, 2006 8.191 8.358 8.163 8.186 232,631 -0.03(-0.34%)
Jun 20, 2006 8.130 8.308 8.052 8.213 273,895 +0.08(+0.96%)
Jun 19, 2006 8.352 8.352 7.991 8.136 342,009 -0.21(-2.46%)
Jun 16, 2006 8.369 8.452 8.285 8.341 1,459,577 -0.02(-0.27%)
Jun 15, 2006 8.263 8.402 8.208 8.363 168,301 +0.14(+1.69%)
Jun 14, 2006 8.186 8.341 8.158 8.224 231,009 -0.09(-1.13%)
Jun 13, 2006 8.419 8.519 8.269 8.319 266,147 -0.15(-1.77%)
Jun 12, 2006 8.491 8.524 8.324 8.469 349,757 -0.01(-0.13%)
Jun 09, 2006 8.574 8.630 8.396 8.480 167,040 -0.06(-0.71%)
Jun 08, 2006 8.413 8.580 8.269 8.541 252,993 +0.07(+0.85%)
Jun 07, 2006 8.596 8.802 8.463 8.469 311,736 -0.12(-1.42%)
Jun 06, 2006 8.607 8.668 8.446 8.591 251,371 -0.01(-0.13%)
Jun 05, 2006 8.663 8.918 8.580 8.602 403,095 -0.06(-0.64%)
Jun 02, 2006 8.618 8.691 8.569 8.657 529,231 +0.11(+1.30%)
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.