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 (%)
Sep 28, 2007 9.359 9.359 9.084 9.185 545,700 -0.14(-1.54%)
Sep 27, 2007 9.484 9.526 9.305 9.329 782,611 -0.10(-1.01%)
Sep 26, 2007 9.454 9.532 9.359 9.424 350,843 +0.05(+0.57%)
Sep 25, 2007 9.424 9.472 9.239 9.371 589,932 -0.13(-1.38%)
Sep 24, 2007 9.436 9.585 9.400 9.502 282,316 +0.08(+0.89%)
Sep 21, 2007 9.371 9.490 9.299 9.418 935,414 +0.14(+1.48%)
Sep 20, 2007 9.365 9.365 9.215 9.281 377,483 -0.07(-0.77%)
Sep 19, 2007 9.376 9.615 9.197 9.353 1,195,279 -0.02(-0.25%)
Sep 18, 2007 9.150 9.460 9.078 9.376 583,230 +0.29(+3.15%)
Sep 17, 2007 8.994 9.126 8.881 9.090 1,086,876 +0.05(+0.59%)
Sep 14, 2007 8.756 9.042 8.684 9.036 464,942 +0.14(+1.61%)
Sep 13, 2007 8.684 8.983 8.618 8.893 938,262 +0.21(+2.48%)
Sep 12, 2007 8.648 8.774 8.613 8.678 538,495 -0.06(-0.68%)
Sep 11, 2007 8.792 8.809 8.672 8.738 853,484 +0.03(+0.34%)
Sep 10, 2007 8.881 8.881 8.559 8.708 615,399 -0.11(-1.29%)
Sep 07, 2007 8.809 8.893 8.738 8.821 746,254 -0.17(-1.92%)
Sep 06, 2007 9.156 9.239 8.905 8.994 953,174 -0.16(-1.76%)
Sep 05, 2007 9.376 9.794 9.072 9.156 639,024 -0.21(-2.29%)
Sep 04, 2007 9.150 9.448 9.114 9.371 579,209 +0.20(+2.15%)
Aug 31, 2007 9.120 9.305 8.977 9.174 496,274 +0.21(+2.40%)
Aug 30, 2007 8.953 9.072 8.780 8.959 346,989 +0.01(+0.07%)
Aug 29, 2007 8.690 8.977 8.601 8.953 325,878 +0.33(+3.81%)
Aug 28, 2007 8.881 8.881 8.624 8.624 522,243 -0.30(-3.34%)
Aug 27, 2007 9.180 9.185 8.923 8.923 288,348 -0.27(-2.92%)
Aug 24, 2007 9.084 9.197 8.989 9.191 467,288 +0.10(+1.05%)
Aug 23, 2007 9.185 9.221 8.965 9.096 923,351 +0.02(+0.20%)
Aug 22, 2007 9.102 9.239 8.965 9.078 766,694 +0.00(+0.00%)
Aug 21, 2007 9.048 9.144 8.941 9.078 862,028 +0.02(+0.20%)
Aug 20, 2007 9.102 9.209 8.917 9.060 752,285 +0.01(+0.13%)
Aug 17, 2007 8.821 9.741 8.821 9.048 1,460,674 +0.23(+2.57%)
Aug 16, 2007 8.738 9.048 8.583 8.821 1,312,562 +0.29(+3.36%)
Aug 15, 2007 8.738 9.078 8.469 8.535 908,104 -0.20(-2.32%)
Aug 14, 2007 8.971 9.114 8.738 8.738 719,446 -0.32(-3.49%)
Aug 13, 2007 9.102 9.215 8.971 9.054 777,920 +0.07(+0.73%)
Aug 10, 2007 9.090 9.532 8.911 8.989 1,545,285 -0.27(-2.90%)
Aug 09, 2007 9.132 9.269 8.774 9.257 2,182,801 +0.13(+1.37%)
Aug 08, 2007 9.018 9.263 8.965 9.132 1,667,091 +0.18(+2.00%)
Aug 07, 2007 8.953 9.066 8.642 8.953 1,007,459 +0.00(+0.00%)
Aug 06, 2007 8.583 9.018 8.392 8.953 1,425,991 +0.50(+5.93%)
Aug 03, 2007 8.499 8.648 8.427 8.451 1,049,681 -0.20(-2.28%)
Aug 02, 2007 8.565 8.803 8.475 8.648 732,850 +0.08(+0.98%)
Aug 01, 2007 8.326 8.642 8.117 8.565 1,062,582 +0.19(+2.21%)
Jul 31, 2007 8.344 8.613 8.326 8.380 1,741,817 +0.12(+1.45%)
Jul 30, 2007 8.284 8.422 8.165 8.260 996,234 -0.02(-0.22%)
Jul 27, 2007 8.326 8.654 8.260 8.278 1,387,791 -0.33(-3.88%)
Jul 26, 2007 8.732 8.774 8.422 8.613 1,326,469 -0.26(-2.96%)
Jul 25, 2007 9.120 9.120 8.797 8.875 1,240,182 -0.13(-1.39%)
Jul 24, 2007 9.251 9.287 8.929 9.000 807,743 -0.26(-2.77%)
Jul 23, 2007 9.406 9.448 9.251 9.257 545,867 -0.13(-1.40%)
Jul 20, 2007 9.639 9.657 9.281 9.388 1,074,813 -0.27(-2.84%)
Jul 19, 2007 9.663 9.747 9.645 9.663 608,865 -0.01(-0.12%)
Jul 18, 2007 9.621 9.723 9.472 9.675 819,974 -0.04(-0.37%)
Jul 17, 2007 9.741 9.794 9.627 9.711 509,677 +0.02(+0.18%)
Jul 16, 2007 9.782 9.890 9.693 9.693 544,695 -0.13(-1.28%)
Jul 13, 2007 9.824 9.854 9.717 9.818 482,032 -0.01(-0.12%)
Jul 12, 2007 9.818 9.866 9.699 9.830 538,495 +0.11(+1.17%)
Jul 11, 2007 9.729 9.770 9.663 9.717 852,813 -0.01(-0.06%)
Jul 10, 2007 9.770 9.848 9.705 9.723 865,882 -0.11(-1.15%)
Jul 09, 2007 9.949 9.949 9.735 9.836 739,384 -0.13(-1.26%)
Jul 06, 2007 9.812 9.985 9.711 9.961 723,970 +0.13(+1.34%)
Jul 05, 2007 9.764 9.949 9.764 9.830 981,489 +0.04(+0.43%)
Jul 03, 2007 10.04 10.04 9.782 9.788 695,487 -0.20(-1.97%)
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.