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: 6:30 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 (%)
Dec 29, 2006 10.07 10.23 9.959 10.13 357,429 +0.13(+1.33%)
Dec 28, 2006 10.01 10.01 9.937 9.992 367,167 -0.02(-0.17%)
Dec 27, 2006 9.909 10.08 9.909 10.01 338,854 +0.16(+1.58%)
Dec 26, 2006 9.782 9.954 9.782 9.854 406,841 +0.07(+0.68%)
Dec 22, 2006 9.898 9.909 9.715 9.787 367,167 -0.08(-0.84%)
Dec 21, 2006 9.837 9.981 9.837 9.870 600,704 -0.06(-0.56%)
Dec 20, 2006 9.981 10.08 9.904 9.926 1,010,251 +0.09(+0.90%)
Dec 19, 2006 9.782 9.848 9.743 9.837 343,723 -0.02(-0.17%)
Dec 18, 2006 10.01 10.10 9.809 9.854 426,859 -0.17(-1.66%)
Dec 15, 2006 10.01 10.16 9.992 10.02 762,106 +0.02(+0.17%)
Dec 14, 2006 10.05 10.18 9.981 10.00 549,849 +0.01(+0.11%)
Dec 13, 2006 10.24 10.24 9.981 9.992 564,997 -0.27(-2.59%)
Dec 12, 2006 10.29 10.36 10.12 10.26 297,376 -0.01(-0.05%)
Dec 11, 2006 10.23 10.32 10.21 10.26 235,340 +0.03(+0.33%)
Dec 08, 2006 10.21 10.30 10.15 10.23 295,393 -0.02(-0.16%)
Dec 07, 2006 10.40 10.40 10.18 10.25 336,690 -0.07(-0.70%)
Dec 06, 2006 10.29 10.37 10.18 10.32 262,751 -0.01(-0.11%)
Dec 05, 2006 10.54 10.54 10.29 10.33 208,650 -0.15(-1.43%)
Dec 04, 2006 10.29 10.51 10.29 10.48 660,216 +0.29(+2.89%)
Dec 01, 2006 10.11 10.29 10.01 10.19 228,487 -0.03(-0.27%)
Nov 30, 2006 10.06 10.31 9.904 10.21 455,893 +0.13(+1.32%)
Nov 29, 2006 10.05 10.20 9.909 10.08 541,012 +0.12(+1.23%)
Nov 28, 2006 9.876 9.987 9.782 9.959 236,422 +0.08(+0.84%)
Nov 27, 2006 10.10 10.10 9.815 9.876 487,091 -0.28(-2.78%)
Nov 24, 2006 9.981 10.18 9.954 10.16 184,485 +0.14(+1.38%)
Nov 22, 2006 10.12 10.23 9.981 10.02 284,933 -0.05(-0.50%)
Nov 21, 2006 9.981 10.07 9.798 10.07 411,350 +0.09(+0.94%)
Nov 20, 2006 9.704 9.976 9.671 9.976 360,314 +0.30(+3.09%)
Nov 17, 2006 9.698 9.701 9.599 9.676 823,782 -0.02(-0.23%)
Nov 16, 2006 9.798 9.798 9.676 9.698 334,165 -0.08(-0.85%)
Nov 15, 2006 9.715 9.832 9.649 9.782 1,408,797 +0.08(+0.80%)
Nov 14, 2006 9.798 9.809 9.682 9.704 950,740 -0.11(-1.07%)
Nov 13, 2006 9.754 9.832 9.682 9.809 218,929 +0.06(+0.57%)
Nov 10, 2006 9.626 9.776 9.626 9.754 210,454 +0.08(+0.86%)
Nov 09, 2006 9.782 9.782 9.599 9.671 306,213 -0.08(-0.80%)
Nov 08, 2006 9.710 9.832 9.687 9.748 247,062 +0.03(+0.29%)
Nov 07, 2006 9.804 9.898 9.704 9.721 214,962 -0.12(-1.24%)
Nov 06, 2006 9.660 9.898 9.649 9.843 391,152 +0.21(+2.19%)
Nov 03, 2006 10.12 10.13 9.477 9.632 830,454 -0.35(-3.55%)
Nov 02, 2006 10.45 10.45 9.809 9.987 585,375 -0.13(-1.26%)
Nov 01, 2006 10.28 10.31 10.01 10.11 369,692 -0.11(-1.08%)
Oct 31, 2006 10.31 10.31 10.07 10.23 199,994 -0.03(-0.32%)
Oct 30, 2006 10.10 10.26 9.931 10.26 358,511 +0.08(+0.82%)
Oct 27, 2006 10.25 10.34 10.15 10.18 201,617 -0.14(-1.40%)
Oct 26, 2006 10.15 10.36 10.15 10.32 320,099 +0.26(+2.59%)
Oct 25, 2006 9.998 10.17 9.942 10.06 210,093 +0.09(+0.89%)
Oct 24, 2006 10.01 10.09 9.881 9.970 183,583 -0.11(-1.10%)
Oct 23, 2006 9.937 10.10 9.904 10.08 188,993 +0.06(+0.61%)
Oct 20, 2006 10.20 10.20 9.970 10.02 185,387 -0.13(-1.26%)
Oct 19, 2006 10.09 10.19 10.06 10.15 204,322 +0.08(+0.83%)
Oct 18, 2006 10.04 10.16 10.02 10.06 290,343 +0.09(+0.89%)
Oct 17, 2006 9.837 10.03 9.815 9.976 227,766 -0.02(-0.17%)
Oct 16, 2006 9.904 10.04 9.815 9.992 372,577 +0.09(+0.95%)
Oct 13, 2006 9.815 9.981 9.809 9.898 490,338 +0.07(+0.73%)
Oct 12, 2006 9.832 9.865 9.721 9.826 255,358 +0.06(+0.62%)
Oct 11, 2006 9.815 9.859 9.676 9.765 341,920 -0.06(-0.62%)
Oct 10, 2006 9.915 9.937 9.748 9.826 224,520 -0.06(-0.56%)
Oct 09, 2006 9.837 9.915 9.671 9.881 347,510 +0.07(+0.68%)
Oct 06, 2006 9.876 9.876 9.687 9.815 342,461 -0.06(-0.56%)
Oct 05, 2006 9.815 9.870 9.704 9.870 385,201 +0.09(+0.96%)
Oct 04, 2006 9.405 9.787 9.405 9.776 1,680,205 +0.30(+3.22%)
Oct 03, 2006 9.576 9.626 9.443 9.471 631,722 -0.09(-0.99%)
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.