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

Extra Space Storage Inc (NY: EXR )

141.87 +2.08 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2004 7.755 7.755 7.423 7.694 1,991,422 -0.08(-1.01%)
Sep 29, 2004 7.912 7.918 7.604 7.773 264,959 -0.02(-0.23%)
Sep 28, 2004 7.882 7.930 7.622 7.791 336,212 -0.08(-1.07%)
Sep 27, 2004 8.177 8.177 7.803 7.876 301,911 -0.27(-3.33%)
Sep 24, 2004 8.026 8.177 7.996 8.147 112,015 +0.13(+1.58%)
Sep 23, 2004 8.087 8.238 7.978 8.020 349,634 -0.13(-1.56%)
Sep 22, 2004 7.966 8.220 7.876 8.147 755,275 +0.02(+0.22%)
Sep 21, 2004 8.026 8.207 8.014 8.129 403,819 +0.07(+0.90%)
Sep 20, 2004 8.171 8.232 7.924 8.057 186,084 -0.18(-2.13%)
Sep 17, 2004 7.574 8.232 7.574 8.232 663,144 +0.19(+2.33%)
Sep 16, 2004 8.057 8.135 7.906 8.044 209,283 -0.01(-0.15%)
Sep 15, 2004 8.026 8.177 7.900 8.057 230,161 -0.10(-1.18%)
Sep 14, 2004 8.238 8.238 8.026 8.153 215,414 -0.12(-1.46%)
Sep 13, 2004 7.906 8.298 7.809 8.274 370,678 +0.07(+0.81%)
Sep 10, 2004 8.087 8.286 7.996 8.207 231,818 +0.07(+0.82%)
Sep 09, 2004 8.238 8.274 8.093 8.141 188,736 -0.10(-1.17%)
Sep 08, 2004 8.328 8.346 8.213 8.238 155,429 -0.09(-1.09%)
Sep 07, 2004 8.177 8.358 8.123 8.328 167,526 +0.09(+1.10%)
Sep 03, 2004 8.177 8.352 8.147 8.238 146,813 -0.08(-1.02%)
Sep 02, 2004 8.238 8.376 7.906 8.322 247,229 +0.08(+1.03%)
Sep 01, 2004 8.630 8.678 8.099 8.238 283,187 -0.09(-1.09%)
Aug 31, 2004 8.171 8.328 7.845 8.328 433,977 +0.19(+2.37%)
Aug 30, 2004 8.117 8.201 8.057 8.135 197,352 +0.02(+0.22%)
Aug 27, 2004 8.087 8.226 7.972 8.117 1,150,478 +0.04(+0.52%)
Aug 26, 2004 7.876 8.117 7.815 8.075 721,140 +0.23(+2.92%)
Aug 25, 2004 7.694 7.900 7.694 7.845 828,848 +0.01(+0.15%)
Aug 24, 2004 7.574 7.839 7.574 7.833 634,478 +0.26(+3.43%)
Aug 23, 2004 7.574 7.598 7.544 7.574 106,712 +0.00(+0.00%)
Aug 20, 2004 7.562 7.598 7.544 7.574 240,104 +0.01(+0.16%)
Aug 19, 2004 7.544 7.574 7.544 7.562 210,277 +0.01(+0.16%)
Aug 18, 2004 7.544 7.634 7.544 7.550 248,223 +0.00(+0.00%)
Aug 17, 2004 7.544 7.568 7.544 7.550 254,520 +0.01(+0.08%)
Aug 16, 2004 7.544 7.562 7.544 7.544 312,847 +0.00(+0.00%)
Aug 13, 2004 7.544 7.556 7.544 7.544 1,109,052 +0.00(+0.00%)
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.