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

Extra Space Storage Inc (NY: EXR )

138.13 +3.85 (+2.87%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 1, 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 (%)
Aug 31, 2006 10.63 10.77 10.56 10.56 387,083 -0.08(-0.74%)
Aug 30, 2006 10.60 10.77 10.54 10.64 477,391 +0.08(+0.80%)
Aug 29, 2006 10.50 10.63 10.45 10.55 430,994 +0.08(+0.75%)
Aug 28, 2006 10.32 10.51 10.28 10.48 542,844 +0.19(+1.82%)
Aug 25, 2006 10.18 10.37 10.18 10.29 204,477 +0.07(+0.71%)
Aug 24, 2006 10.21 10.27 10.14 10.22 319,476 +0.02(+0.18%)
Aug 23, 2006 10.35 10.40 10.14 10.20 229,002 -0.06(-0.59%)
Aug 22, 2006 10.31 10.40 10.24 10.26 411,275 -0.05(-0.47%)
Aug 21, 2006 10.09 10.31 10.08 10.31 360,570 +0.14(+1.36%)
Aug 18, 2006 10.22 10.24 10.07 10.17 630,501 -0.01(-0.12%)
Aug 17, 2006 10.16 10.26 10.11 10.18 1,391,410 +0.04(+0.36%)
Aug 16, 2006 10.46 10.46 10.02 10.14 856,354 -0.02(-0.24%)
Aug 15, 2006 10.14 10.17 9.982 10.17 468,443 +0.19(+1.87%)
Aug 14, 2006 10.05 10.11 9.915 9.982 333,560 +0.05(+0.55%)
Aug 11, 2006 9.837 9.988 9.656 9.927 804,655 +0.05(+0.55%)
Aug 10, 2006 9.952 10.05 9.795 9.873 1,841,129 -0.08(-0.79%)
Aug 09, 2006 10.01 10.07 9.807 9.952 295,117 +0.08(+0.86%)
Aug 08, 2006 9.897 9.976 9.722 9.867 581,453 -0.07(-0.67%)
Aug 07, 2006 9.789 9.933 9.722 9.933 529,090 +0.13(+1.29%)
Aug 04, 2006 9.807 9.897 9.722 9.807 514,011 +0.00(+0.00%)
Aug 03, 2006 9.746 9.873 9.686 9.807 332,898 +0.06(+0.62%)
Aug 02, 2006 9.692 9.819 9.644 9.746 123,614 +0.13(+1.38%)
Aug 01, 2006 9.583 9.644 9.475 9.614 266,285 +0.00(+0.00%)
Jul 31, 2006 9.758 9.758 9.565 9.614 322,293 -0.13(-1.30%)
Jul 28, 2006 9.674 9.789 9.620 9.740 338,200 +0.08(+0.88%)
Jul 27, 2006 9.686 9.722 9.608 9.656 429,834 +0.01(+0.13%)
Jul 26, 2006 9.740 9.740 9.541 9.644 327,098 -0.10(-0.99%)
Jul 25, 2006 9.716 9.837 9.638 9.740 146,813 +0.05(+0.56%)
Jul 24, 2006 9.553 9.837 9.571 9.686 149,464 +0.14(+1.45%)
Jul 21, 2006 9.668 9.668 9.354 9.547 263,136 -0.12(-1.25%)
Jul 20, 2006 9.958 9.958 9.638 9.668 205,803 -0.23(-2.32%)
Jul 19, 2006 9.716 10.08 9.758 9.897 241,926 +0.19(+1.93%)
Jul 18, 2006 9.565 9.710 9.439 9.710 165,537 +0.23(+2.42%)
Jul 17, 2006 9.583 9.662 9.445 9.481 204,477 -0.10(-1.07%)
Jul 14, 2006 9.662 9.674 9.499 9.583 560,243 -0.11(-1.12%)
Jul 13, 2006 9.716 9.770 9.626 9.692 274,073 -0.10(-0.99%)
Jul 12, 2006 9.728 9.825 9.704 9.789 435,468 +0.05(+0.50%)
Jul 11, 2006 9.644 9.807 9.595 9.740 277,553 +0.06(+0.62%)
Jul 10, 2006 9.601 9.746 9.535 9.680 191,553 +0.06(+0.63%)
Jul 07, 2006 9.662 9.770 9.529 9.620 358,913 -0.17(-1.73%)
Jul 06, 2006 9.789 9.958 9.716 9.789 411,938 +0.01(+0.06%)
Jul 05, 2006 9.656 9.837 9.535 9.783 500,921 +0.05(+0.50%)
Jul 03, 2006 9.777 9.801 9.626 9.734 411,441 -0.07(-0.68%)
Jun 30, 2006 9.535 9.801 9.378 9.801 1,783,796 +0.35(+3.70%)
Jun 29, 2006 9.233 9.583 9.149 9.451 487,664 +0.33(+3.57%)
Jun 28, 2006 9.034 9.125 8.968 9.125 201,495 +0.08(+0.93%)
Jun 27, 2006 9.070 9.245 8.992 9.040 225,025 -0.01(-0.13%)
Jun 26, 2006 9.119 9.119 8.895 9.052 283,187 +0.19(+2.18%)
Jun 23, 2006 8.799 8.889 8.690 8.859 139,025 +0.01(+0.07%)
Jun 22, 2006 8.871 8.950 8.781 8.853 318,316 -0.05(-0.54%)
Jun 21, 2006 8.907 9.089 8.877 8.901 213,923 -0.03(-0.34%)
Jun 20, 2006 8.841 9.034 8.757 8.932 251,869 +0.08(+0.95%)
Jun 19, 2006 9.082 9.082 8.690 8.847 314,504 -0.22(-2.46%)
Jun 16, 2006 9.101 9.191 9.010 9.070 1,342,197 -0.02(-0.27%)
Jun 15, 2006 8.986 9.137 8.926 9.095 154,766 +0.15(+1.69%)
Jun 14, 2006 8.901 9.070 8.871 8.944 212,431 -0.10(-1.13%)
Jun 13, 2006 9.155 9.264 8.992 9.046 244,743 -0.16(-1.77%)
Jun 12, 2006 9.233 9.270 9.052 9.209 321,630 -0.01(-0.13%)
Jun 09, 2006 9.324 9.384 9.131 9.221 153,607 -0.07(-0.71%)
Jun 08, 2006 9.149 9.330 8.992 9.288 232,647 +0.08(+0.85%)
Jun 07, 2006 9.348 9.571 9.203 9.209 286,666 -0.13(-1.42%)
Jun 06, 2006 9.360 9.426 9.185 9.342 231,156 -0.01(-0.13%)
Jun 05, 2006 9.420 9.698 9.330 9.354 370,678 -0.06(-0.64%)
Jun 02, 2006 9.372 9.451 9.318 9.414 486,670 +0.12(+1.30%)
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.