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 (%)
Nov 30, 2004 8.509 8.509 8.274 8.388 138,196 -0.06(-0.71%)
Nov 29, 2004 8.419 8.509 8.358 8.449 191,387 +0.06(+0.72%)
Nov 26, 2004 8.437 8.449 8.364 8.388 42,088 -0.05(-0.57%)
Nov 24, 2004 8.533 8.570 8.388 8.437 134,054 -0.10(-1.13%)
Nov 23, 2004 8.690 8.690 8.268 8.533 179,953 -0.02(-0.28%)
Nov 22, 2004 8.479 8.557 8.328 8.557 118,643 +0.08(+0.93%)
Nov 19, 2004 8.485 8.539 8.395 8.479 36,620 +0.00(+0.00%)
Nov 18, 2004 8.509 8.600 8.346 8.479 72,578 -0.09(-1.06%)
Nov 17, 2004 8.539 8.684 8.509 8.570 200,003 +0.06(+0.71%)
Nov 16, 2004 8.570 8.570 8.238 8.509 124,111 -0.15(-1.74%)
Nov 15, 2004 8.509 8.781 8.358 8.660 221,048 +0.15(+1.77%)
Nov 12, 2004 8.539 8.576 8.473 8.509 64,790 -0.03(-0.35%)
Nov 11, 2004 8.527 8.570 8.449 8.539 74,235 +0.01(+0.14%)
Nov 10, 2004 8.491 8.732 8.268 8.527 98,262 +0.03(+0.36%)
Nov 09, 2004 8.479 8.594 8.328 8.497 213,923 +0.02(+0.21%)
Nov 08, 2004 8.509 8.557 8.419 8.479 105,221 +0.00(+0.00%)
Nov 05, 2004 8.449 8.539 8.328 8.479 92,296 +0.03(+0.36%)
Nov 04, 2004 8.388 8.594 8.328 8.449 78,709 +0.06(+0.72%)
Nov 03, 2004 8.388 8.479 8.207 8.388 141,344 +0.02(+0.29%)
Nov 02, 2004 8.352 8.509 8.328 8.364 154,932 +0.07(+0.87%)
Nov 01, 2004 8.304 8.425 8.201 8.292 99,753 -0.07(-0.87%)
Oct 29, 2004 8.419 8.425 8.147 8.364 387,248 -0.04(-0.43%)
Oct 28, 2004 8.449 8.606 8.328 8.401 177,965 +0.01(+0.14%)
Oct 27, 2004 8.147 8.449 8.087 8.388 287,992 +0.21(+2.58%)
Oct 26, 2004 7.996 8.268 7.966 8.177 227,344 +0.15(+1.88%)
Oct 25, 2004 8.008 8.141 7.966 8.026 165,869 +0.00(+0.00%)
Oct 22, 2004 8.075 8.147 8.020 8.026 124,608 -0.05(-0.60%)
Oct 21, 2004 7.876 8.087 7.785 8.075 82,685 +0.17(+2.14%)
Oct 20, 2004 7.815 7.906 7.755 7.906 95,113 +0.03(+0.38%)
Oct 19, 2004 7.906 8.147 7.876 7.876 93,125 -0.04(-0.53%)
Oct 18, 2004 7.876 8.087 7.791 7.918 86,165 +0.08(+1.08%)
Oct 15, 2004 7.869 7.948 7.767 7.833 121,957 -0.05(-0.61%)
Oct 14, 2004 7.821 7.882 7.803 7.882 73,075 +0.06(+0.77%)
Oct 13, 2004 7.936 8.026 7.815 7.821 125,106 -0.08(-1.07%)
Oct 12, 2004 7.906 7.996 7.827 7.906 114,335 +0.00(+0.00%)
Oct 11, 2004 7.978 7.996 7.845 7.906 149,630 -0.07(-0.91%)
Oct 08, 2004 7.876 7.978 7.845 7.978 195,861 +0.12(+1.54%)
Oct 07, 2004 7.845 8.081 7.821 7.857 265,456 -0.05(-0.61%)
Oct 06, 2004 7.761 7.936 7.761 7.906 741,688 +0.14(+1.87%)
Oct 05, 2004 7.785 7.863 7.737 7.761 212,597 -0.05(-0.62%)
Oct 04, 2004 7.851 7.876 7.785 7.809 202,986 -0.04(-0.46%)
Oct 01, 2004 7.701 7.882 7.604 7.845 362,061 +0.15(+1.96%)
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%)
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.