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 31, 2008 8.738 9.190 8.738 9.130 1,263,826 +0.27(+2.99%)
Jan 30, 2008 8.931 9.316 8.810 8.864 1,223,529 -0.15(-1.67%)
Jan 29, 2008 9.202 9.250 8.774 9.015 1,130,329 -0.10(-1.06%)
Jan 28, 2008 8.653 9.178 8.551 9.111 1,285,904 +0.46(+5.30%)
Jan 25, 2008 8.641 8.713 8.412 8.653 1,143,430 +0.14(+1.70%)
Jan 24, 2008 8.593 8.738 8.322 8.508 1,160,346 -0.10(-1.19%)
Jan 23, 2008 7.887 8.707 7.887 8.611 1,762,160 +0.54(+6.73%)
Jan 22, 2008 7.700 8.418 7.700 8.068 1,009,023 +0.08(+0.98%)
Jan 21, 2008 8.044 8.340 7.863 7.990 0 +0.00(+0.00%)
Jan 18, 2008 8.044 8.340 7.863 7.990 978,922 -0.13(-1.56%)
Jan 17, 2008 8.135 8.225 7.966 8.117 1,467,637 +0.04(+0.45%)
Jan 16, 2008 7.821 8.261 7.821 8.080 758,362 +0.27(+3.47%)
Jan 15, 2008 7.911 7.990 7.773 7.809 773,435 -0.24(-3.00%)
Jan 14, 2008 8.008 8.086 7.845 8.050 760,849 +0.11(+1.37%)
Jan 11, 2008 7.809 8.153 7.743 7.942 663,173 +0.05(+0.61%)
Jan 10, 2008 7.731 8.098 7.568 7.893 1,006,832 +0.08(+1.00%)
Jan 09, 2008 7.682 7.845 7.435 7.815 1,384,554 +0.10(+1.33%)
Jan 08, 2008 8.038 8.249 7.700 7.713 1,140,611 -0.25(-3.18%)
Jan 07, 2008 8.062 8.074 7.797 7.966 1,494,959 -0.05(-0.68%)
Jan 04, 2008 8.062 8.092 7.951 8.020 1,026,651 -0.13(-1.63%)
Jan 03, 2008 8.454 8.478 8.141 8.153 883,236 -0.26(-3.08%)
Jan 02, 2008 8.563 8.581 8.303 8.412 1,709,424 -0.21(-2.38%)
Jan 01, 2008 8.442 8.804 8.436 8.617 8,961,277 +0.00(+0.00%)
Dec 31, 2007 8.442 8.804 8.436 8.617 8,961,277 +0.17(+2.07%)
Dec 28, 2007 8.641 8.774 8.309 8.442 1,107,353 -0.25(-2.91%)
Dec 27, 2007 8.786 8.858 8.659 8.695 845,757 -0.13(-1.44%)
Dec 26, 2007 8.810 8.912 8.762 8.822 443,773 -0.01(-0.14%)
Dec 24, 2007 8.695 8.864 8.629 8.834 408,865 +0.22(+2.52%)
Dec 21, 2007 8.551 8.695 8.466 8.617 2,597,801 +0.32(+3.85%)
Dec 20, 2007 8.291 8.322 8.117 8.297 1,021,376 +0.07(+0.81%)
Dec 19, 2007 8.213 8.297 8.110 8.231 1,081,740 +0.04(+0.52%)
Dec 18, 2007 8.026 8.273 7.942 8.189 1,274,606 +0.26(+3.27%)
Dec 17, 2007 8.014 8.068 7.899 7.930 630,006 -0.12(-1.50%)
Dec 14, 2007 8.273 8.418 8.044 8.050 672,791 -0.33(-3.89%)
Dec 13, 2007 8.352 8.436 8.165 8.376 684,897 -0.06(-0.71%)
Dec 12, 2007 8.768 8.888 8.334 8.436 751,065 -0.24(-2.71%)
Dec 11, 2007 9.166 9.256 8.647 8.671 732,160 -0.46(-5.08%)
Dec 10, 2007 8.925 9.142 8.726 9.136 481,153 +0.25(+2.78%)
Dec 07, 2007 8.822 8.925 8.732 8.888 444,238 +0.10(+1.10%)
Dec 06, 2007 8.545 8.792 8.496 8.792 689,706 +0.25(+2.89%)
Dec 05, 2007 8.514 8.720 8.478 8.545 597,336 +0.16(+1.94%)
Dec 04, 2007 8.521 8.545 8.370 8.382 412,762 -0.20(-2.32%)
Dec 03, 2007 8.599 8.647 8.364 8.581 366,992 -0.02(-0.21%)
Nov 30, 2007 8.502 8.671 8.484 8.599 1,163,165 +0.15(+1.78%)
Nov 29, 2007 8.502 8.587 8.358 8.448 661,183 -0.05(-0.64%)
Nov 28, 2007 8.442 8.587 8.400 8.502 1,058,025 +0.19(+2.25%)
Nov 27, 2007 8.297 8.388 8.195 8.316 989,038 +0.10(+1.25%)
Nov 26, 2007 8.635 8.653 8.201 8.213 1,098,987 -0.45(-5.15%)
Nov 23, 2007 8.575 8.732 8.527 8.659 353,891 +0.17(+1.99%)
Nov 21, 2007 8.581 8.647 8.394 8.490 1,144,923 -0.12(-1.40%)
Nov 20, 2007 8.756 8.894 8.442 8.611 1,059,352 -0.18(-2.06%)
Nov 19, 2007 8.792 8.894 8.635 8.792 603,472 -0.11(-1.29%)
Nov 16, 2007 9.081 9.081 8.726 8.906 717,898 -0.16(-1.73%)
Nov 15, 2007 9.009 9.087 8.828 9.063 942,604 +0.04(+0.47%)
Nov 14, 2007 9.190 9.232 8.906 9.021 937,298 -0.14(-1.58%)
Nov 13, 2007 8.900 9.256 8.840 9.166 1,154,873 +0.33(+3.75%)
Nov 12, 2007 8.629 8.961 8.629 8.834 760,352 +0.18(+2.09%)
Nov 09, 2007 8.448 8.695 8.400 8.653 1,268,138 +0.07(+0.84%)
Nov 08, 2007 8.677 8.738 8.394 8.581 1,601,300 -0.05(-0.63%)
Nov 07, 2007 8.822 8.900 8.611 8.635 982,902 -0.31(-3.44%)
Nov 06, 2007 9.015 9.015 8.527 8.943 1,277,922 -0.02(-0.27%)
Nov 05, 2007 8.961 9.142 8.804 8.967 783,071 -0.13(-1.46%)
Nov 02, 2007 9.292 9.401 8.949 9.099 1,538,283 -0.07(-0.72%)
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.