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

Extra Space Storage Inc (NY: EXR )

156.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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, 2009 6.463 6.769 6.450 6.739 868,753 +0.19(+2.90%)
Nov 27, 2009 6.628 6.751 6.524 6.548 276,916 -0.33(-4.81%)
Nov 25, 2009 6.898 7.113 6.873 6.880 472,575 +0.02(+0.36%)
Nov 24, 2009 6.923 6.953 6.745 6.855 324,987 -0.04(-0.53%)
Nov 23, 2009 6.959 7.051 6.812 6.892 701,329 +0.10(+1.54%)
Nov 20, 2009 6.837 6.904 6.745 6.788 1,009,300 -0.04(-0.54%)
Nov 19, 2009 6.947 6.947 6.732 6.824 864,037 -0.23(-3.22%)
Nov 18, 2009 6.898 7.064 6.855 7.051 745,263 +0.13(+1.95%)
Nov 17, 2009 7.137 7.149 6.880 6.916 989,758 -0.26(-3.59%)
Nov 16, 2009 7.057 7.303 7.039 7.174 955,997 +0.17(+2.36%)
Nov 13, 2009 6.824 7.021 6.732 7.008 769,844 +0.20(+2.97%)
Nov 12, 2009 6.886 6.978 6.769 6.806 934,593 -0.12(-1.77%)
Nov 11, 2009 6.837 6.941 6.702 6.929 930,914 +0.13(+1.99%)
Nov 10, 2009 6.548 6.929 6.536 6.794 1,128,322 +0.11(+1.65%)
Nov 09, 2009 6.530 6.708 6.463 6.683 736,976 +0.32(+5.01%)
Nov 06, 2009 6.095 6.389 6.076 6.365 999,594 +0.15(+2.47%)
Nov 05, 2009 6.119 6.236 6.040 6.211 513,572 +0.19(+3.16%)
Nov 04, 2009 6.309 6.334 6.021 6.021 1,410,190 -0.22(-3.54%)
Nov 03, 2009 5.819 6.248 5.819 6.242 829,496 +0.39(+6.60%)
Nov 02, 2009 5.880 6.009 5.598 5.856 1,037,692 -0.01(-0.21%)
Oct 30, 2009 5.997 6.033 5.690 5.868 1,393,571 -0.21(-3.53%)
Oct 29, 2009 5.935 6.095 5.917 6.082 706,522 +0.22(+3.77%)
Oct 28, 2009 6.236 6.303 5.856 5.862 799,394 -0.40(-6.46%)
Oct 27, 2009 6.371 6.463 6.254 6.266 463,124 -0.06(-0.87%)
Oct 26, 2009 6.463 6.585 6.303 6.322 465,748 -0.10(-1.53%)
Oct 23, 2009 6.524 6.530 6.401 6.420 825,686 -0.16(-2.42%)
Oct 22, 2009 6.420 6.610 6.279 6.579 540,129 +0.17(+2.58%)
Oct 21, 2009 6.457 6.665 6.401 6.414 824,582 -0.04(-0.66%)
Oct 20, 2009 6.340 6.493 6.340 6.457 575,434 -0.17(-2.59%)
Oct 19, 2009 6.542 6.714 6.512 6.628 574,102 +0.11(+1.69%)
Oct 16, 2009 6.598 6.622 6.499 6.518 677,428 -0.13(-2.03%)
Oct 15, 2009 6.457 6.708 6.438 6.653 1,347,073 +0.21(+3.33%)
Oct 14, 2009 6.438 6.506 6.352 6.438 717,539 +0.11(+1.74%)
Oct 13, 2009 6.438 6.463 6.297 6.328 490,148 -0.10(-1.62%)
Oct 12, 2009 6.438 6.493 6.383 6.432 410,427 +0.03(+0.48%)
Oct 09, 2009 6.303 6.432 6.285 6.401 760,893 +0.11(+1.75%)
Oct 08, 2009 6.266 6.389 6.224 6.291 1,165,298 +0.10(+1.58%)
Oct 07, 2009 6.132 6.248 6.119 6.193 546,933 +0.01(+0.10%)
Oct 06, 2009 6.266 6.395 6.089 6.187 957,930 -0.03(-0.49%)
Oct 05, 2009 6.273 6.395 6.162 6.217 1,381,056 -0.03(-0.49%)
Oct 02, 2009 6.095 6.365 5.978 6.248 1,578,094 +0.04(+0.59%)
Oct 01, 2009 6.407 6.653 6.082 6.211 2,797,429 -0.26(-3.98%)
Sep 30, 2009 6.690 6.751 6.407 6.469 918,119 -0.22(-3.30%)
Sep 29, 2009 6.831 6.886 6.671 6.690 1,032,744 +0.08(+1.14%)
Sep 28, 2009 6.450 6.843 6.395 6.614 933,404 +0.23(+3.63%)
Sep 25, 2009 6.346 6.542 6.273 6.383 801,358 -0.01(-0.10%)
Sep 24, 2009 6.824 6.873 6.371 6.389 2,759,657 -0.40(-5.87%)
Sep 23, 2009 6.867 6.923 6.757 6.788 2,141,439 -0.08(-1.16%)
Sep 22, 2009 6.628 6.935 6.536 6.867 929,322 +0.32(+4.97%)
Sep 21, 2009 6.530 6.647 6.463 6.542 624,155 -0.06(-0.93%)
Sep 18, 2009 6.714 6.732 6.573 6.604 1,124,383 -0.08(-1.19%)
Sep 17, 2009 6.867 7.100 6.653 6.683 799,926 +0.02(+0.37%)
Sep 16, 2009 6.631 6.892 6.567 6.659 1,356,103 +0.07(+1.12%)
Sep 15, 2009 6.340 6.640 6.303 6.585 1,033,896 +0.21(+3.37%)
Sep 14, 2009 6.009 6.377 5.978 6.371 924,884 +0.32(+5.27%)
Sep 11, 2009 6.052 6.171 5.984 6.052 641,317 +0.00(+0.00%)
Sep 10, 2009 5.997 6.052 5.911 6.052 1,371,623 +0.06(+0.92%)
Sep 09, 2009 5.899 6.107 5.892 5.997 1,309,262 +0.10(+1.77%)
Sep 08, 2009 5.843 5.954 5.788 5.892 1,494,516 +0.13(+2.34%)
Sep 04, 2009 5.666 5.770 5.580 5.758 1,486,998 +0.09(+1.51%)
Sep 03, 2009 5.518 5.684 5.463 5.672 2,112,609 +0.20(+3.70%)
Sep 02, 2009 5.721 5.727 5.451 5.469 1,855,738 -0.29(-5.11%)
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.