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

Extra Space Storage Inc (NY: EXR )

156.99 -0.21 (-0.13%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
Jul 31, 2008 8.225 8.493 8.159 8.457 3,014,356 +0.10(+1.21%)
Jul 30, 2008 8.451 8.774 8.296 8.356 3,621,347 -0.76(-8.32%)
Jul 29, 2008 9.114 9.191 8.815 9.114 1,112,947 +0.25(+2.83%)
Jul 28, 2008 9.078 9.263 8.827 8.863 672,052 -0.26(-2.81%)
Jul 25, 2008 9.126 9.305 9.024 9.120 1,013,085 +0.06(+0.66%)
Jul 24, 2008 9.472 9.472 9.036 9.060 1,222,522 -0.35(-3.74%)
Jul 23, 2008 9.329 9.520 9.197 9.412 1,222,256 +0.08(+0.90%)
Jul 22, 2008 8.833 9.353 8.780 9.329 1,344,961 +0.45(+5.11%)
Jul 21, 2008 8.833 8.899 8.565 8.875 1,216,236 -0.11(-1.26%)
Jul 18, 2008 9.144 9.221 8.899 8.989 1,171,533 -0.13(-1.38%)
Jul 17, 2008 8.899 9.126 8.744 9.114 1,381,573 +0.24(+2.69%)
Jul 16, 2008 8.547 8.875 8.439 8.875 1,508,081 +0.36(+4.20%)
Jul 15, 2008 8.630 8.929 8.493 8.517 1,355,454 -0.20(-2.26%)
Jul 14, 2008 9.197 9.221 8.690 8.714 809,704 -0.34(-3.76%)
Jul 11, 2008 8.971 9.126 8.798 9.054 1,322,752 -0.02(-0.20%)
Jul 10, 2008 8.809 9.126 8.803 9.072 1,198,756 +0.26(+2.98%)
Jul 09, 2008 9.430 9.430 8.786 8.809 968,635 -0.63(-6.64%)
Jul 08, 2008 8.935 9.478 8.905 9.436 1,330,401 +0.48(+5.40%)
Jul 07, 2008 9.162 9.203 8.905 8.953 1,044,700 -0.13(-1.45%)
Jul 04, 2008 9.090 9.191 9.042 9.084 426,592 +0.00(+0.00%)
Jul 03, 2008 9.090 9.191 9.042 9.084 426,592 +0.01(+0.13%)
Jul 02, 2008 9.180 9.233 9.030 9.072 902,945 -0.13(-1.36%)
Jul 01, 2008 9.072 9.203 8.977 9.197 1,033,121 +0.03(+0.33%)
Jun 30, 2008 9.126 9.287 9.054 9.168 892,418 +0.04(+0.39%)
Jun 27, 2008 9.174 9.197 9.000 9.132 1,903,797 -0.02(-0.26%)
Jun 26, 2008 9.257 9.376 9.120 9.156 666,032 -0.23(-2.48%)
Jun 25, 2008 9.311 9.538 9.257 9.388 991,887 +0.11(+1.22%)
Jun 24, 2008 9.102 9.341 9.024 9.275 996,078 +0.13(+1.37%)
Jun 23, 2008 9.478 9.490 9.126 9.150 805,202 -0.26(-2.79%)
Jun 20, 2008 9.562 9.615 9.281 9.412 1,584,260 -0.11(-1.13%)
Jun 19, 2008 9.257 9.526 9.156 9.520 1,005,278 +0.30(+3.30%)
Jun 18, 2008 9.156 9.269 9.060 9.215 1,137,048 -0.01(-0.13%)
Jun 17, 2008 9.538 9.567 9.227 9.227 820,809 -0.30(-3.19%)
Jun 16, 2008 9.418 9.582 9.359 9.532 882,168 +0.04(+0.44%)
Jun 13, 2008 9.448 9.490 9.233 9.490 783,965 +0.14(+1.53%)
Jun 12, 2008 9.305 9.585 9.275 9.347 1,161,926 +0.03(+0.32%)
Jun 11, 2008 9.490 9.538 9.275 9.317 1,198,314 -0.26(-2.68%)
Jun 10, 2008 9.550 9.669 9.502 9.573 1,248,144 +0.00(+0.00%)
Jun 09, 2008 9.663 9.729 9.502 9.573 1,394,280 -0.10(-1.05%)
Jun 06, 2008 9.800 9.896 9.651 9.675 1,207,036 -0.23(-2.29%)
Jun 05, 2008 9.788 9.902 9.758 9.902 900,750 +0.10(+1.04%)
Jun 04, 2008 9.633 9.961 9.502 9.800 1,076,698 +0.10(+0.98%)
Jun 03, 2008 9.818 9.908 9.585 9.705 1,449,681 -0.20(-1.99%)
Jun 02, 2008 9.979 9.979 9.747 9.902 1,232,868 -0.04(-0.36%)
May 30, 2008 9.932 10.04 9.836 9.938 3,233,404 -0.04(-0.36%)
May 29, 2008 10.03 10.06 9.872 9.973 1,112,694 -0.02(-0.24%)
May 28, 2008 10.07 10.11 9.938 9.997 1,040,370 -0.07(-0.71%)
May 27, 2008 9.961 10.12 9.945 10.07 994,555 +0.12(+1.20%)
May 26, 2008 9.729 9.949 9.621 9.949 0 +0.00(+0.00%)
May 23, 2008 9.729 9.949 9.621 9.949 1,651,381 +0.14(+1.40%)
May 22, 2008 9.854 9.878 9.735 9.812 1,474,183 -0.02(-0.18%)
May 21, 2008 9.896 9.955 9.729 9.830 1,480,283 -0.07(-0.72%)
May 20, 2008 9.920 9.973 9.806 9.902 1,168,296 -0.10(-0.96%)
May 19, 2008 9.943 10.05 9.788 9.997 1,383,805 -0.02(-0.18%)
May 16, 2008 9.908 10.02 9.788 10.02 1,311,386 +0.13(+1.33%)
May 15, 2008 9.776 9.908 9.764 9.884 2,256,793 +0.10(+0.98%)
May 14, 2008 9.848 9.848 9.669 9.788 16,228,419 -0.22(-2.21%)
May 13, 2008 10.12 10.14 9.812 10.01 3,091,123 -0.14(-1.35%)
May 12, 2008 10.13 10.27 10.09 10.15 640,240 +0.08(+0.77%)
May 09, 2008 10.07 10.14 9.961 10.07 488,327 -0.04(-0.35%)
May 08, 2008 10.22 10.23 10.04 10.10 526,836 -0.10(-0.94%)
May 07, 2008 10.50 10.50 10.16 10.20 769,280 -0.30(-2.84%)
May 06, 2008 10.46 10.55 10.37 10.50 600,945 +0.01(+0.06%)
May 05, 2008 10.65 10.65 10.33 10.49 693,654 -0.07(-0.68%)
May 02, 2008 10.62 10.68 10.53 10.56 1,032,846 +0.07(+0.62%)
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.