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

Extra Space Storage Inc (NY: EXR )

133.83 -0.81 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2010 7.006 7.142 6.919 7.037 1,119,045 +0.03(+0.44%)
Jan 28, 2010 7.006 7.068 6.869 7.006 971,950 -0.06(-0.88%)
Jan 27, 2010 7.012 7.074 6.876 7.068 937,990 +0.03(+0.44%)
Jan 26, 2010 7.111 7.142 7.006 7.037 746,767 -0.11(-1.48%)
Jan 25, 2010 7.186 7.186 7.043 7.142 1,025,169 +0.02(+0.35%)
Jan 22, 2010 7.173 7.260 7.086 7.117 1,308,809 -0.05(-0.69%)
Jan 21, 2010 7.316 7.341 7.142 7.167 1,762,277 -0.12(-1.62%)
Jan 20, 2010 7.173 7.310 7.111 7.285 1,017,271 +0.02(+0.26%)
Jan 19, 2010 7.062 7.291 7.024 7.266 943,205 +0.20(+2.90%)
Jan 15, 2010 7.068 7.062 7.062 7.062 1,276,337 +0.03(+0.44%)
Jan 14, 2010 6.987 7.093 6.969 7.031 424,830 -0.02(-0.35%)
Jan 13, 2010 6.993 7.055 6.975 7.055 670,624 +0.12(+1.79%)
Jan 12, 2010 7.086 7.136 6.925 6.931 914,506 -0.25(-3.54%)
Jan 11, 2010 7.241 7.496 7.173 7.186 731,184 +0.06(+0.78%)
Jan 08, 2010 7.272 7.285 7.124 7.130 664,517 -0.16(-2.21%)
Jan 07, 2010 7.303 7.421 7.179 7.291 960,601 -0.06(-0.76%)
Jan 06, 2010 7.272 7.496 7.272 7.347 1,845,482 +0.02(+0.34%)
Jan 05, 2010 7.396 7.409 7.248 7.322 1,036,396 -0.05(-0.67%)
Jan 04, 2010 7.285 7.384 7.192 7.372 1,249,008 +0.21(+2.94%)
Dec 31, 2009 7.341 7.161 7.161 7.161 897,291 -0.16(-2.20%)
Dec 30, 2009 7.254 7.341 7.229 7.322 747,171 +0.04(+0.60%)
Dec 29, 2009 7.471 7.471 7.241 7.279 563,440 -0.12(-1.68%)
Dec 28, 2009 7.508 7.582 7.334 7.403 429,356 -0.09(-1.24%)
Dec 24, 2009 7.427 7.558 7.403 7.496 227,400 +0.11(+1.43%)
Dec 23, 2009 7.254 7.434 7.210 7.390 1,115,191 +0.19(+2.67%)
Dec 22, 2009 7.217 7.272 7.130 7.198 1,683,290 +0.02(+0.26%)
Dec 21, 2009 7.285 7.285 7.117 7.179 931,747 +0.05(+0.70%)
Dec 18, 2009 7.241 7.291 7.068 7.130 2,264,257 -0.04(-0.61%)
Dec 17, 2009 7.130 7.173 7.012 7.173 745,019 -0.15(-2.12%)
Dec 16, 2009 7.359 7.434 7.068 7.328 1,789,218 +0.07(+0.94%)
Dec 15, 2009 7.192 7.372 7.136 7.260 738,015 +0.02(+0.26%)
Dec 14, 2009 7.142 7.279 7.105 7.241 1,241,971 +0.13(+1.83%)
Dec 11, 2009 7.037 7.130 6.931 7.111 1,328,423 +0.20(+2.96%)
Dec 10, 2009 6.832 6.938 6.795 6.907 984,818 +0.09(+1.36%)
Dec 09, 2009 6.814 6.919 6.739 6.814 503,105 -0.01(-0.09%)
Dec 08, 2009 6.869 7.024 6.795 6.820 694,656 -0.20(-2.83%)
Dec 07, 2009 7.167 7.167 6.919 7.018 538,432 -0.14(-1.99%)
Dec 04, 2009 7.192 7.440 7.031 7.161 944,281 +0.19(+2.67%)
Dec 03, 2009 7.254 7.440 6.950 6.975 515,210 -0.21(-2.93%)
Dec 02, 2009 7.062 7.235 7.031 7.186 679,216 +0.12(+1.67%)
Dec 01, 2009 6.900 7.117 6.900 7.068 896,470 +0.25(+3.73%)
Nov 30, 2009 6.535 6.845 6.522 6.814 859,194 +0.19(+2.90%)
Nov 27, 2009 6.702 6.826 6.597 6.621 273,869 -0.33(-4.81%)
Nov 25, 2009 6.975 7.192 6.950 6.956 467,375 +0.02(+0.36%)
Nov 24, 2009 7.000 7.031 6.820 6.931 321,411 -0.04(-0.53%)
Nov 23, 2009 7.037 7.130 6.888 6.969 693,612 +0.11(+1.54%)
Nov 20, 2009 6.913 6.981 6.820 6.863 998,194 -0.04(-0.54%)
Nov 19, 2009 7.024 7.024 6.807 6.900 854,529 -0.23(-3.22%)
Nov 18, 2009 6.975 7.142 6.931 7.130 737,062 +0.14(+1.95%)
Nov 17, 2009 7.217 7.229 6.956 6.993 978,868 -0.26(-3.59%)
Nov 16, 2009 7.136 7.384 7.117 7.254 945,478 +0.17(+2.36%)
Nov 13, 2009 6.900 7.099 6.807 7.086 761,373 +0.20(+2.97%)
Nov 12, 2009 6.962 7.055 6.845 6.882 924,309 -0.12(-1.77%)
Nov 11, 2009 6.913 7.018 6.776 7.006 920,670 +0.14(+1.99%)
Nov 10, 2009 6.621 7.006 6.609 6.869 1,115,907 +0.11(+1.65%)
Nov 09, 2009 6.603 6.783 6.535 6.758 728,867 +0.32(+5.01%)
Nov 06, 2009 6.163 6.460 6.144 6.435 988,596 +0.15(+2.47%)
Nov 05, 2009 6.187 6.305 6.107 6.280 507,921 +0.19(+3.16%)
Nov 04, 2009 6.380 6.404 6.088 6.088 1,394,673 -0.22(-3.54%)
Nov 03, 2009 5.884 6.318 5.884 6.311 820,368 +0.39(+6.60%)
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.