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

Extra Space Storage Inc (NY: EXR )

157.02 +2.11 (+1.36%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 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 (%)
Feb 26, 2010 6.996 7.024 6.892 6.916 1,854,998 -0.09(-1.31%)
Feb 25, 2010 6.947 7.064 6.941 7.008 1,238,467 -0.04(-0.61%)
Feb 24, 2010 7.113 7.113 7.027 7.051 1,598,358 -0.01(-0.17%)
Feb 23, 2010 6.610 7.149 6.610 7.064 3,873,639 -0.29(-4.00%)
Feb 22, 2010 7.456 7.560 7.358 7.358 1,416,559 -0.04(-0.58%)
Feb 19, 2010 7.229 7.468 7.223 7.401 1,071,128 +0.14(+1.94%)
Feb 18, 2010 7.125 7.278 7.064 7.260 567,407 +0.15(+2.07%)
Feb 17, 2010 7.162 7.198 7.094 7.113 937,626 +0.01(+0.09%)
Feb 16, 2010 7.051 7.119 6.941 7.106 720,419 +0.14(+2.02%)
Feb 12, 2010 6.812 6.965 6.965 6.965 656,929 +0.04(+0.62%)
Feb 11, 2010 6.788 6.953 6.671 6.923 589,079 +0.10(+1.44%)
Feb 10, 2010 6.775 6.947 6.622 6.824 844,577 +0.03(+0.45%)
Feb 09, 2010 6.916 7.002 6.696 6.794 1,054,390 -0.03(-0.45%)
Feb 08, 2010 6.929 7.014 6.806 6.824 673,750 -0.13(-1.94%)
Feb 05, 2010 6.867 6.978 6.751 6.959 685,022 +0.10(+1.52%)
Feb 04, 2010 7.082 7.156 6.824 6.855 996,026 -0.26(-3.70%)
Feb 03, 2010 7.131 7.192 7.082 7.119 867,085 -0.07(-0.94%)
Feb 02, 2010 7.057 7.254 7.045 7.186 1,377,251 +0.21(+3.03%)
Feb 01, 2010 7.002 7.125 6.947 6.975 808,604 +0.02(+0.22%)
Jan 29, 2010 6.929 7.064 6.843 6.959 1,131,496 +0.03(+0.44%)
Jan 28, 2010 6.929 6.990 6.794 6.929 982,764 -0.06(-0.88%)
Jan 27, 2010 6.935 6.996 6.800 6.990 948,426 +0.03(+0.44%)
Jan 26, 2010 7.033 7.064 6.929 6.959 755,076 -0.10(-1.48%)
Jan 25, 2010 7.106 7.106 6.965 7.064 1,036,575 +0.02(+0.35%)
Jan 22, 2010 7.094 7.180 7.008 7.039 1,323,371 -0.05(-0.69%)
Jan 21, 2010 7.235 7.260 7.064 7.088 1,781,884 -0.12(-1.62%)
Jan 20, 2010 7.094 7.229 7.033 7.205 1,028,589 +0.02(+0.26%)
Jan 19, 2010 6.984 7.211 6.947 7.186 953,699 +0.20(+2.90%)
Jan 15, 2010 6.990 6.984 6.984 6.984 1,290,537 +0.03(+0.44%)
Jan 14, 2010 6.910 7.014 6.892 6.953 429,556 -0.02(-0.35%)
Jan 13, 2010 6.916 6.978 6.898 6.978 678,085 +0.12(+1.79%)
Jan 12, 2010 7.008 7.057 6.849 6.855 924,680 -0.25(-3.54%)
Jan 11, 2010 7.162 7.413 7.094 7.106 739,319 +0.06(+0.78%)
Jan 08, 2010 7.192 7.205 7.045 7.051 671,911 -0.16(-2.21%)
Jan 07, 2010 7.223 7.339 7.100 7.211 971,288 -0.06(-0.76%)
Jan 06, 2010 7.192 7.413 7.192 7.266 1,866,014 +0.02(+0.34%)
Jan 05, 2010 7.315 7.327 7.168 7.241 1,047,926 -0.05(-0.67%)
Jan 04, 2010 7.205 7.303 7.113 7.290 1,262,905 +0.21(+2.94%)
Dec 31, 2009 7.260 7.082 7.082 7.082 907,274 -0.16(-2.20%)
Dec 30, 2009 7.174 7.260 7.149 7.241 755,483 +0.04(+0.60%)
Dec 29, 2009 7.389 7.389 7.162 7.198 569,708 -0.12(-1.68%)
Dec 28, 2009 7.425 7.499 7.254 7.321 434,133 -0.09(-1.24%)
Dec 24, 2009 7.346 7.474 7.321 7.413 229,930 +0.10(+1.43%)
Dec 23, 2009 7.174 7.352 7.131 7.309 1,127,598 +0.19(+2.67%)
Dec 22, 2009 7.137 7.192 7.051 7.119 1,702,018 +0.02(+0.26%)
Dec 21, 2009 7.205 7.205 7.039 7.100 942,113 +0.05(+0.70%)
Dec 18, 2009 7.162 7.211 6.990 7.051 2,289,449 -0.04(-0.61%)
Dec 17, 2009 7.051 7.094 6.935 7.094 753,308 -0.15(-2.12%)
Dec 16, 2009 7.278 7.352 6.990 7.247 1,809,125 +0.07(+0.94%)
Dec 15, 2009 7.113 7.290 7.057 7.180 746,226 +0.02(+0.26%)
Dec 14, 2009 7.064 7.198 7.027 7.162 1,255,789 +0.13(+1.83%)
Dec 11, 2009 6.959 7.051 6.855 7.033 1,343,202 +0.20(+2.96%)
Dec 10, 2009 6.757 6.861 6.720 6.831 995,775 +0.09(+1.36%)
Dec 09, 2009 6.739 6.843 6.665 6.739 508,703 -0.01(-0.09%)
Dec 08, 2009 6.794 6.947 6.720 6.745 702,384 -0.20(-2.83%)
Dec 07, 2009 7.088 7.088 6.843 6.941 544,423 -0.14(-1.99%)
Dec 04, 2009 7.113 7.358 6.953 7.082 954,787 +0.18(+2.67%)
Dec 03, 2009 7.174 7.358 6.873 6.898 520,943 -0.21(-2.93%)
Dec 02, 2009 6.984 7.156 6.953 7.106 686,773 +0.12(+1.67%)
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.