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

Extra Space Storage Inc (NY: EXR )

133.47 -0.36 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 29, 2010 7.000 7.136 6.913 7.031 1,119,933 +0.03(+0.44%)
Jan 28, 2010 7.000 7.062 6.864 7.000 972,721 -0.06(-0.88%)
Jan 27, 2010 7.006 7.068 6.870 7.062 938,735 +0.03(+0.44%)
Jan 26, 2010 7.106 7.136 7.000 7.031 747,360 -0.11(-1.48%)
Jan 25, 2010 7.180 7.180 7.037 7.136 1,025,983 +0.02(+0.35%)
Jan 22, 2010 7.167 7.254 7.081 7.112 1,309,847 -0.05(-0.69%)
Jan 21, 2010 7.310 7.335 7.136 7.161 1,763,675 -0.12(-1.62%)
Jan 20, 2010 7.167 7.304 7.106 7.279 1,018,078 +0.02(+0.26%)
Jan 19, 2010 7.056 7.285 7.019 7.260 943,953 +0.20(+2.90%)
Jan 15, 2010 7.062 7.056 7.056 7.056 1,277,349 +0.03(+0.44%)
Jan 14, 2010 6.982 7.087 6.963 7.025 425,167 -0.02(-0.35%)
Jan 13, 2010 6.988 7.050 6.969 7.050 671,156 +0.12(+1.79%)
Jan 12, 2010 7.081 7.130 6.920 6.926 915,231 -0.25(-3.54%)
Jan 11, 2010 7.236 7.490 7.167 7.180 731,764 +0.06(+0.78%)
Jan 08, 2010 7.267 7.279 7.118 7.124 665,045 -0.16(-2.21%)
Jan 07, 2010 7.298 7.415 7.174 7.285 961,363 -0.06(-0.76%)
Jan 06, 2010 7.267 7.490 7.267 7.341 1,846,946 +0.02(+0.34%)
Jan 05, 2010 7.390 7.403 7.242 7.316 1,037,218 -0.05(-0.67%)
Jan 04, 2010 7.279 7.378 7.186 7.366 1,249,999 +0.21(+2.94%)
Dec 31, 2009 7.335 7.155 7.155 7.155 898,002 -0.16(-2.20%)
Dec 30, 2009 7.248 7.335 7.223 7.316 747,763 +0.04(+0.60%)
Dec 29, 2009 7.465 7.465 7.236 7.273 563,887 -0.12(-1.68%)
Dec 28, 2009 7.502 7.576 7.329 7.397 429,696 -0.09(-1.24%)
Dec 24, 2009 7.421 7.552 7.397 7.490 227,580 +0.11(+1.43%)
Dec 23, 2009 7.248 7.428 7.205 7.384 1,116,075 +0.19(+2.67%)
Dec 22, 2009 7.211 7.267 7.124 7.192 1,684,626 +0.02(+0.26%)
Dec 21, 2009 7.279 7.279 7.112 7.174 932,486 +0.05(+0.70%)
Dec 18, 2009 7.236 7.285 7.062 7.124 2,266,053 -0.04(-0.60%)
Dec 17, 2009 7.124 7.167 7.006 7.167 745,610 -0.15(-2.12%)
Dec 16, 2009 7.353 7.428 7.062 7.322 1,790,638 +0.07(+0.94%)
Dec 15, 2009 7.186 7.366 7.130 7.254 738,601 +0.02(+0.26%)
Dec 14, 2009 7.136 7.273 7.099 7.236 1,242,956 +0.13(+1.83%)
Dec 11, 2009 7.031 7.124 6.926 7.106 1,329,476 +0.20(+2.96%)
Dec 10, 2009 6.827 6.932 6.790 6.901 985,599 +0.09(+1.36%)
Dec 09, 2009 6.808 6.913 6.734 6.808 503,504 -0.01(-0.09%)
Dec 08, 2009 6.864 7.019 6.790 6.814 695,207 -0.20(-2.83%)
Dec 07, 2009 7.161 7.161 6.913 7.013 538,859 -0.14(-1.99%)
Dec 04, 2009 7.186 7.434 7.025 7.155 945,030 +0.19(+2.67%)
Dec 03, 2009 7.248 7.434 6.944 6.969 515,619 -0.21(-2.93%)
Dec 02, 2009 7.056 7.229 7.025 7.180 679,755 +0.12(+1.67%)
Dec 01, 2009 6.895 7.112 6.895 7.062 897,181 +0.25(+3.73%)
Nov 30, 2009 6.529 6.839 6.517 6.808 859,876 +0.19(+2.90%)
Nov 27, 2009 6.697 6.821 6.591 6.616 274,087 -0.33(-4.81%)
Nov 25, 2009 6.969 7.186 6.944 6.951 467,746 +0.02(+0.36%)
Nov 24, 2009 6.994 7.025 6.814 6.926 321,666 -0.04(-0.53%)
Nov 23, 2009 7.031 7.124 6.882 6.963 694,162 +0.11(+1.54%)
Nov 20, 2009 6.907 6.975 6.814 6.858 998,986 -0.04(-0.54%)
Nov 19, 2009 7.019 7.019 6.802 6.895 855,207 -0.23(-3.22%)
Nov 18, 2009 6.969 7.136 6.926 7.124 737,647 +0.14(+1.95%)
Nov 17, 2009 7.211 7.223 6.951 6.988 979,644 -0.26(-3.59%)
Nov 16, 2009 7.130 7.378 7.112 7.248 946,228 +0.17(+2.36%)
Nov 13, 2009 6.895 7.093 6.802 7.081 761,977 +0.20(+2.97%)
Nov 12, 2009 6.957 7.050 6.839 6.876 925,043 -0.12(-1.77%)
Nov 11, 2009 6.907 7.013 6.771 7.000 921,401 +0.14(+1.99%)
Nov 10, 2009 6.616 7.000 6.604 6.864 1,116,792 +0.11(+1.65%)
Nov 09, 2009 6.598 6.777 6.529 6.752 729,445 +0.32(+5.01%)
Nov 06, 2009 6.158 6.455 6.139 6.430 989,380 +0.15(+2.47%)
Nov 05, 2009 6.182 6.300 6.102 6.275 508,324 +0.19(+3.16%)
Nov 04, 2009 6.375 6.399 6.083 6.083 1,395,780 -0.22(-3.54%)
Nov 03, 2009 5.879 6.313 5.879 6.306 821,019 +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.