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

Extra Space Storage Inc (NY: EXR )

154.91 -1.66 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2007 8.356 8.714 8.350 8.529 9,053,797 +0.17(+2.07%)
Dec 28, 2007 8.553 8.684 8.225 8.356 1,118,786 -0.25(-2.91%)
Dec 27, 2007 8.696 8.768 8.571 8.607 854,489 -0.13(-1.44%)
Dec 26, 2007 8.720 8.821 8.672 8.732 448,355 -0.01(-0.14%)
Dec 24, 2007 8.607 8.774 8.541 8.744 413,086 +0.21(+2.52%)
Dec 21, 2007 8.463 8.607 8.380 8.529 2,624,622 +0.32(+3.85%)
Dec 20, 2007 8.207 8.236 8.034 8.213 1,031,921 +0.07(+0.81%)
Dec 19, 2007 8.129 8.213 8.028 8.147 1,092,908 +0.04(+0.52%)
Dec 18, 2007 7.944 8.189 7.860 8.105 1,287,765 +0.26(+3.27%)
Dec 17, 2007 7.932 7.986 7.819 7.849 636,510 -0.12(-1.50%)
Dec 14, 2007 8.189 8.332 7.962 7.968 679,737 -0.32(-3.89%)
Dec 13, 2007 8.266 8.350 8.081 8.290 691,968 -0.06(-0.71%)
Dec 12, 2007 8.678 8.798 8.248 8.350 758,820 -0.23(-2.71%)
Dec 11, 2007 9.072 9.162 8.559 8.583 739,719 -0.46(-5.08%)
Dec 10, 2007 8.833 9.048 8.636 9.042 486,120 +0.24(+2.78%)
Dec 07, 2007 8.732 8.833 8.642 8.798 448,824 +0.10(+1.10%)
Dec 06, 2007 8.457 8.702 8.410 8.702 696,827 +0.24(+2.89%)
Dec 05, 2007 8.427 8.630 8.392 8.457 603,504 +0.16(+1.94%)
Dec 04, 2007 8.433 8.457 8.284 8.296 417,024 -0.20(-2.32%)
Dec 03, 2007 8.511 8.559 8.278 8.493 370,781 -0.02(-0.21%)
Nov 30, 2007 8.416 8.583 8.398 8.511 1,175,174 +0.15(+1.78%)
Nov 29, 2007 8.416 8.499 8.272 8.362 668,009 -0.05(-0.64%)
Nov 28, 2007 8.356 8.499 8.314 8.416 1,068,949 +0.19(+2.25%)
Nov 27, 2007 8.213 8.302 8.111 8.231 999,249 +0.10(+1.25%)
Nov 26, 2007 8.547 8.565 8.117 8.129 1,110,333 -0.44(-5.15%)
Nov 23, 2007 8.487 8.642 8.439 8.571 357,545 +0.17(+1.99%)
Nov 21, 2007 8.493 8.559 8.308 8.404 1,156,744 -0.12(-1.40%)
Nov 20, 2007 8.666 8.803 8.356 8.523 1,070,289 -0.18(-2.06%)
Nov 19, 2007 8.702 8.803 8.547 8.702 609,703 -0.11(-1.29%)
Nov 16, 2007 8.989 8.989 8.636 8.815 725,310 -0.16(-1.73%)
Nov 15, 2007 8.917 8.994 8.738 8.971 952,336 +0.04(+0.47%)
Nov 14, 2007 9.096 9.138 8.815 8.929 946,975 -0.14(-1.58%)
Nov 13, 2007 8.809 9.162 8.750 9.072 1,166,796 +0.33(+3.75%)
Nov 12, 2007 8.541 8.869 8.541 8.744 768,202 +0.18(+2.09%)
Nov 09, 2007 8.362 8.607 8.314 8.565 1,281,231 +0.07(+0.84%)
Nov 08, 2007 8.589 8.648 8.308 8.493 1,617,833 -0.05(-0.63%)
Nov 07, 2007 8.732 8.809 8.523 8.547 993,050 -0.30(-3.44%)
Nov 06, 2007 8.923 8.923 8.439 8.851 1,291,116 -0.02(-0.27%)
Nov 05, 2007 8.869 9.048 8.714 8.875 791,156 -0.13(-1.46%)
Nov 02, 2007 9.197 9.305 8.857 9.006 1,554,165 -0.07(-0.72%)
Nov 01, 2007 9.150 9.388 9.048 9.072 1,313,567 -0.31(-3.31%)
Oct 31, 2007 9.078 9.436 9.072 9.382 797,858 +0.31(+3.42%)
Oct 30, 2007 8.803 9.108 8.803 9.072 1,006,621 +0.15(+1.67%)
Oct 29, 2007 8.929 8.989 8.762 8.923 868,563 +0.07(+0.74%)
Oct 26, 2007 9.024 9.024 8.720 8.857 650,417 -0.01(-0.13%)
Oct 25, 2007 8.935 9.108 8.750 8.869 576,529 -0.02(-0.27%)
Oct 24, 2007 8.905 8.965 8.792 8.893 893,192 -0.06(-0.67%)
Oct 23, 2007 9.084 9.090 8.929 8.953 903,580 -0.04(-0.46%)
Oct 22, 2007 8.803 9.084 8.756 8.994 1,393,487 +0.11(+1.28%)
Oct 19, 2007 9.329 9.329 8.845 8.881 1,240,685 -0.47(-5.04%)
Oct 18, 2007 9.388 9.406 9.215 9.353 743,405 -0.07(-0.76%)
Oct 17, 2007 9.603 9.603 9.060 9.424 611,713 -0.05(-0.50%)
Oct 16, 2007 9.651 9.651 9.466 9.472 515,039 -0.19(-1.92%)
Oct 15, 2007 9.788 9.842 9.544 9.657 890,176 -0.14(-1.46%)
Oct 12, 2007 9.776 9.800 9.687 9.800 467,455 +0.04(+0.43%)
Oct 11, 2007 9.884 9.902 9.633 9.758 554,077 -0.10(-0.97%)
Oct 10, 2007 9.848 9.890 9.747 9.854 364,917 +0.01(+0.06%)
Oct 09, 2007 9.806 9.926 9.705 9.848 657,119 +0.07(+0.73%)
Oct 08, 2007 9.926 9.926 9.669 9.776 287,678 -0.13(-1.33%)
Oct 05, 2007 9.550 9.908 9.550 9.908 734,693 +0.42(+4.40%)
Oct 04, 2007 9.478 9.508 9.394 9.490 251,823 +0.08(+0.82%)
Oct 03, 2007 9.418 9.490 9.353 9.412 991,710 -0.06(-0.63%)
Oct 02, 2007 9.400 9.532 9.311 9.472 874,594 +0.10(+1.08%)
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.