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

Extra Space Storage Inc (NY: EXR )

134.20 -1.90 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2006 9.316 9.316 9.111 9.256 242,616 -0.06(-0.65%)
Jan 30, 2006 9.407 9.407 9.280 9.316 120,064 -0.10(-1.02%)
Jan 27, 2006 9.286 9.528 9.286 9.413 217,243 +0.13(+1.36%)
Jan 26, 2006 9.045 9.286 9.027 9.286 376,942 +0.26(+2.87%)
Jan 25, 2006 9.033 9.057 8.967 9.027 158,538 -0.01(-0.07%)
Jan 24, 2006 9.045 9.178 8.997 9.033 225,037 -0.01(-0.07%)
Jan 23, 2006 8.979 9.045 8.906 9.039 95,189 +0.11(+1.28%)
Jan 20, 2006 9.063 9.063 8.840 8.925 263,843 -0.13(-1.40%)
Jan 19, 2006 8.979 9.051 8.925 9.051 176,116 +0.09(+1.01%)
Jan 18, 2006 8.985 9.027 8.925 8.961 154,392 -0.01(-0.13%)
Jan 17, 2006 8.985 9.003 8.846 8.973 211,273 -0.08(-0.87%)
Jan 13, 2006 9.214 9.226 9.039 9.051 361,022 -0.17(-1.90%)
Jan 12, 2006 9.226 9.353 9.190 9.226 501,981 -0.06(-0.65%)
Jan 11, 2006 9.244 9.286 9.166 9.286 324,041 +0.04(+0.46%)
Jan 10, 2006 9.148 9.244 9.069 9.244 400,988 +0.05(+0.59%)
Jan 09, 2006 9.202 9.238 9.051 9.190 326,860 -0.03(-0.33%)
Jan 06, 2006 9.178 9.226 9.118 9.220 735,145 +0.06(+0.66%)
Jan 05, 2006 9.274 9.274 9.057 9.160 403,476 -0.10(-1.04%)
Jan 04, 2006 9.244 9.256 9.111 9.256 716,240 +0.05(+0.52%)
Jan 03, 2006 9.371 9.377 9.003 9.208 746,422 -0.08(-0.84%)
Dec 30, 2005 9.045 9.371 8.985 9.286 1,323,527 +0.19(+2.05%)
Dec 29, 2005 9.045 9.220 8.991 9.099 336,147 -0.01(-0.07%)
Dec 28, 2005 9.154 9.160 8.943 9.105 181,589 -0.08(-0.85%)
Dec 27, 2005 9.166 9.286 9.045 9.184 403,973 +0.05(+0.53%)
Dec 23, 2005 9.190 9.190 9.069 9.136 189,714 -0.03(-0.33%)
Dec 22, 2005 9.154 9.166 8.912 9.166 345,433 +0.00(+0.00%)
Dec 21, 2005 8.912 9.166 8.840 9.166 474,950 +0.26(+2.91%)
Dec 20, 2005 8.919 8.991 8.858 8.906 331,006 -0.02(-0.20%)
Dec 19, 2005 8.955 8.955 8.864 8.925 353,725 -0.04(-0.47%)
Dec 16, 2005 8.925 8.967 8.864 8.967 600,653 +0.04(+0.47%)
Dec 15, 2005 8.985 9.063 8.870 8.925 346,926 -0.06(-0.67%)
Dec 14, 2005 9.015 9.124 8.840 8.985 423,376 -0.03(-0.33%)
Dec 13, 2005 9.057 9.069 8.804 9.015 588,713 -0.21(-2.22%)
Dec 12, 2005 9.142 9.220 9.063 9.220 672,957 +0.08(+0.92%)
Dec 09, 2005 9.069 9.160 8.985 9.136 587,884 +0.07(+0.80%)
Dec 08, 2005 8.955 9.130 8.798 9.063 870,466 +0.08(+0.94%)
Dec 07, 2005 8.985 9.105 8.906 8.979 1,098,655 -0.08(-0.87%)
Dec 06, 2005 8.931 9.111 8.828 9.057 4,766,257 +0.27(+3.09%)
Dec 05, 2005 8.912 8.985 8.720 8.786 977,927 -0.13(-1.42%)
Dec 02, 2005 9.075 9.075 8.744 8.912 465,000 -0.16(-1.79%)
Dec 01, 2005 9.244 9.286 9.009 9.075 389,711 -0.11(-1.25%)
Nov 30, 2005 9.015 9.190 8.949 9.190 789,207 +0.07(+0.79%)
Nov 29, 2005 8.780 9.130 8.738 9.118 306,462 +0.38(+4.35%)
Nov 28, 2005 8.979 8.979 8.599 8.738 403,310 -0.35(-3.85%)
Nov 25, 2005 9.069 9.087 8.985 9.087 24,875 +0.02(+0.20%)
Nov 23, 2005 8.991 9.069 8.906 9.069 183,910 +0.08(+0.94%)
Nov 22, 2005 8.756 9.118 8.726 8.985 235,319 +0.23(+2.62%)
Nov 21, 2005 8.701 8.756 8.557 8.756 108,787 +0.06(+0.69%)
Nov 18, 2005 8.641 8.744 8.629 8.695 135,984 +0.17(+1.98%)
Nov 17, 2005 8.364 8.575 8.340 8.527 202,981 +0.20(+2.39%)
Nov 16, 2005 8.460 8.460 8.195 8.328 193,860 -0.12(-1.43%)
Nov 15, 2005 8.466 8.527 8.382 8.448 93,530 -0.02(-0.28%)
Nov 14, 2005 8.593 8.744 8.418 8.472 104,807 -0.04(-0.43%)
Nov 11, 2005 8.460 8.527 8.316 8.508 96,515 +0.04(+0.43%)
Nov 10, 2005 8.273 8.533 8.171 8.472 154,392 +0.20(+2.41%)
Nov 09, 2005 7.954 8.388 7.869 8.273 226,198 +0.35(+4.41%)
Nov 08, 2005 8.135 8.135 7.839 7.924 304,140 -0.21(-2.59%)
Nov 07, 2005 8.442 8.466 8.110 8.135 179,267 -0.25(-2.95%)
Nov 04, 2005 8.454 8.454 8.273 8.382 166,663 -0.07(-0.86%)
Nov 03, 2005 8.653 8.695 8.382 8.454 139,301 -0.14(-1.61%)
Nov 02, 2005 8.647 8.738 8.490 8.593 170,975 -0.04(-0.49%)
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.