Skip to main content

Extra Space Storage Inc (NY: EXR )

147.57 +0.82 (+0.56%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.90 17.22 16.86 17.20 1,779,975 +0.39(+2.33%)
Jan 30, 2012 16.75 16.90 16.69 16.81 838,194 -0.10(-0.58%)
Jan 27, 2012 16.85 16.94 16.63 16.91 1,795,402 +0.05(+0.27%)
Jan 26, 2012 16.87 16.96 16.81 16.86 929,533 +0.10(+0.58%)
Jan 25, 2012 16.56 16.83 16.53 16.77 1,691,862 +0.16(+0.98%)
Jan 24, 2012 16.48 16.67 16.48 16.60 949,737 +0.00(+0.00%)
Jan 23, 2012 16.62 16.72 16.50 16.60 1,561,657 -0.04(-0.24%)
Jan 20, 2012 16.30 16.64 16.29 16.64 1,383,718 +0.34(+2.09%)
Jan 19, 2012 16.24 16.37 16.15 16.30 1,001,620 +0.13(+0.81%)
Jan 18, 2012 16.11 16.27 16.05 16.17 1,158,328 +0.06(+0.37%)
Jan 17, 2012 16.16 16.24 16.09 16.11 1,214,793 +0.09(+0.57%)
Jan 13, 2012 15.85 16.02 15.85 16.02 772,940 +0.01(+0.04%)
Jan 12, 2012 16.08 16.10 15.87 16.01 735,458 -0.01(-0.04%)
Jan 11, 2012 16.04 16.16 15.97 16.02 958,193 -0.12(-0.73%)
Jan 10, 2012 16.08 16.28 16.04 16.14 2,058,397 +0.26(+1.65%)
Jan 09, 2012 15.91 16.07 15.80 15.88 752,197 -0.07(-0.45%)
Jan 06, 2012 15.97 16.04 15.78 15.95 1,345,200 +0.01(+0.04%)
Jan 05, 2012 15.58 15.95 15.56 15.94 1,106,311 +0.25(+1.62%)
Jan 04, 2012 15.76 15.88 15.67 15.69 2,955,498 -0.15(-0.95%)
Dec 30, 2011 15.88 16.01 15.82 15.84 1,217,435 -0.12(-0.78%)
Dec 29, 2011 15.84 16.07 15.84 15.96 786,611 +0.10(+0.62%)
Dec 28, 2011 16.01 16.01 15.82 15.86 1,227,920 -0.14(-0.86%)
Dec 27, 2011 15.83 16.07 15.75 16.00 625,388 +0.13(+0.82%)
Dec 23, 2011 15.71 15.90 15.66 15.87 827,263 +0.39(+2.53%)
Dec 21, 2011 15.57 15.59 15.39 15.48 1,070,061 -0.08(-0.50%)
Dec 20, 2011 15.41 15.67 15.33 15.56 2,028,293 +0.28(+1.84%)
Dec 19, 2011 15.52 15.52 15.26 15.28 1,476,359 -0.20(-1.27%)
Dec 16, 2011 15.39 15.50 15.24 15.47 2,157,941 +0.25(+1.68%)
Dec 15, 2011 15.25 15.29 15.09 15.22 1,543,262 +0.16(+1.04%)
Dec 14, 2011 15.12 15.31 15.03 15.06 1,842,893 -0.14(-0.95%)
Dec 13, 2011 15.48 15.56 15.14 15.20 1,926,550 -0.16(-1.06%)
Dec 12, 2011 15.43 15.55 15.26 15.37 2,129,035 -0.23(-1.47%)
Dec 09, 2011 15.49 15.72 15.35 15.60 1,356,379 +0.18(+1.14%)
Dec 08, 2011 15.60 15.73 15.36 15.42 1,340,917 -0.41(-2.60%)
Dec 07, 2011 15.77 15.86 15.62 15.83 1,115,367 -0.01(-0.04%)
Dec 06, 2011 15.86 15.86 15.66 15.84 1,013,064 +0.00(+0.00%)
Dec 05, 2011 15.97 16.04 15.71 15.84 1,908,128 +0.19(+1.20%)
Dec 02, 2011 15.62 15.90 15.55 15.65 1,759,753 +0.23(+1.52%)
Dec 01, 2011 15.56 15.66 15.34 15.41 998,008 -0.25(-1.58%)
Nov 30, 2011 15.17 15.69 15.17 15.66 2,914,671 +0.69(+4.60%)
Nov 29, 2011 14.95 14.99 14.77 14.97 2,354,824 +0.07(+0.44%)
Nov 28, 2011 14.91 14.94 14.71 14.91 2,170,059 +0.49(+3.43%)
Nov 25, 2011 14.44 14.69 14.40 14.41 484,990 -0.05(-0.31%)
Nov 23, 2011 14.67 14.77 14.45 14.46 2,047,002 -0.36(-2.41%)
Nov 22, 2011 14.87 14.98 14.71 14.82 2,229,164 +0.00(+0.00%)
Nov 21, 2011 14.93 15.01 14.78 14.82 2,426,993 -0.40(-2.61%)
Nov 18, 2011 14.88 15.23 14.88 15.21 1,575,705 +0.35(+2.36%)
Nov 17, 2011 15.06 15.10 14.72 14.86 1,315,021 -0.27(-1.76%)
Nov 16, 2011 14.96 15.41 14.91 15.13 1,790,074 -0.01(-0.04%)
Nov 15, 2011 14.73 15.22 14.66 15.14 1,529,156 +0.31(+2.10%)
Nov 14, 2011 14.80 14.88 14.62 14.82 1,218,490 -0.06(-0.39%)
Nov 11, 2011 14.66 14.91 14.56 14.88 1,510,306 +0.42(+2.87%)
Nov 10, 2011 14.51 14.53 14.31 14.47 611,360 +0.18(+1.23%)
Nov 09, 2011 14.64 14.80 14.26 14.29 1,270,695 -0.70(-4.68%)
Nov 08, 2011 14.91 15.03 14.53 14.99 965,430 +0.12(+0.79%)
Nov 07, 2011 14.81 14.94 14.59 14.88 692,891 +0.03(+0.22%)
Nov 04, 2011 14.73 14.93 14.65 14.84 1,204,675 -0.05(-0.31%)
Nov 03, 2011 14.84 14.95 14.43 14.89 995,989 +0.16(+1.06%)
Nov 02, 2011 14.53 14.77 14.34 14.73 1,111,169 +0.44(+3.09%)
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.