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 -0.34 (-0.22%)
Official Closing 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 (%)
Feb 26, 2010 7.002 7.030 6.897 6.922 1,853,527 -0.09(-1.31%)
Feb 25, 2010 6.953 7.069 6.946 7.014 1,237,485 -0.04(-0.61%)
Feb 24, 2010 7.118 7.118 7.032 7.057 1,597,091 -0.01(-0.17%)
Feb 23, 2010 6.615 7.155 6.615 7.069 3,870,569 -0.29(-4.00%)
Feb 22, 2010 7.462 7.566 7.364 7.364 1,415,436 -0.04(-0.58%)
Feb 19, 2010 7.235 7.474 7.229 7.407 1,070,279 +0.14(+1.94%)
Feb 18, 2010 7.131 7.284 7.069 7.266 566,957 +0.15(+2.07%)
Feb 17, 2010 7.167 7.204 7.100 7.118 936,883 +0.01(+0.09%)
Feb 16, 2010 7.057 7.124 6.946 7.112 719,848 +0.14(+2.02%)
Feb 12, 2010 6.818 6.971 6.971 6.971 656,409 +0.04(+0.62%)
Feb 11, 2010 6.793 6.959 6.676 6.928 588,612 +0.10(+1.44%)
Feb 10, 2010 6.781 6.953 6.627 6.830 843,907 +0.03(+0.45%)
Feb 09, 2010 6.922 7.008 6.701 6.799 1,053,554 -0.03(-0.45%)
Feb 08, 2010 6.934 7.020 6.811 6.830 673,216 -0.13(-1.94%)
Feb 05, 2010 6.873 6.983 6.756 6.965 684,479 +0.10(+1.52%)
Feb 04, 2010 7.088 7.161 6.830 6.861 995,237 -0.26(-3.70%)
Feb 03, 2010 7.137 7.198 7.088 7.124 866,398 -0.07(-0.94%)
Feb 02, 2010 7.063 7.259 7.051 7.192 1,376,159 +0.21(+3.03%)
Feb 01, 2010 7.008 7.131 6.953 6.980 807,963 +0.02(+0.22%)
Jan 29, 2010 6.934 7.069 6.848 6.965 1,130,599 +0.03(+0.44%)
Jan 28, 2010 6.934 6.996 6.799 6.934 981,985 -0.06(-0.88%)
Jan 27, 2010 6.940 7.002 6.805 6.996 947,675 +0.03(+0.44%)
Jan 26, 2010 7.038 7.069 6.934 6.965 754,477 -0.10(-1.48%)
Jan 25, 2010 7.112 7.112 6.971 7.069 1,035,754 +0.02(+0.35%)
Jan 22, 2010 7.100 7.186 7.014 7.045 1,322,322 -0.05(-0.69%)
Jan 21, 2010 7.241 7.266 7.069 7.094 1,780,472 -0.12(-1.62%)
Jan 20, 2010 7.100 7.235 7.038 7.210 1,027,773 +0.02(+0.26%)
Jan 19, 2010 6.989 7.216 6.953 7.192 952,943 +0.20(+2.90%)
Jan 15, 2010 6.996 6.989 6.989 6.989 1,289,514 +0.03(+0.44%)
Jan 14, 2010 6.916 7.020 6.897 6.959 429,216 -0.02(-0.35%)
Jan 13, 2010 6.922 6.983 6.903 6.983 677,548 +0.12(+1.79%)
Jan 12, 2010 7.014 7.063 6.854 6.861 923,947 -0.25(-3.54%)
Jan 11, 2010 7.167 7.419 7.100 7.112 738,734 +0.06(+0.78%)
Jan 08, 2010 7.198 7.210 7.051 7.057 671,378 -0.16(-2.21%)
Jan 07, 2010 7.229 7.345 7.106 7.216 970,519 -0.06(-0.76%)
Jan 06, 2010 7.198 7.419 7.198 7.272 1,864,535 +0.02(+0.34%)
Jan 05, 2010 7.321 7.333 7.173 7.247 1,047,096 -0.05(-0.67%)
Jan 04, 2010 7.210 7.308 7.118 7.296 1,261,904 +0.21(+2.94%)
Dec 31, 2009 7.266 7.088 7.088 7.088 906,555 -0.16(-2.20%)
Dec 30, 2009 7.180 7.266 7.155 7.247 754,885 +0.04(+0.60%)
Dec 29, 2009 7.394 7.394 7.167 7.204 569,257 -0.12(-1.68%)
Dec 28, 2009 7.431 7.505 7.259 7.327 433,788 -0.09(-1.24%)
Dec 24, 2009 7.351 7.480 7.327 7.419 229,748 +0.10(+1.43%)
Dec 23, 2009 7.180 7.358 7.137 7.315 1,126,704 +0.19(+2.67%)
Dec 22, 2009 7.143 7.198 7.057 7.124 1,700,669 +0.02(+0.26%)
Dec 21, 2009 7.210 7.210 7.045 7.106 941,366 +0.05(+0.70%)
Dec 18, 2009 7.167 7.216 6.996 7.057 2,287,634 -0.04(-0.60%)
Dec 17, 2009 7.057 7.100 6.940 7.100 752,711 -0.15(-2.12%)
Dec 16, 2009 7.284 7.358 6.996 7.253 1,807,691 +0.07(+0.94%)
Dec 15, 2009 7.118 7.296 7.063 7.186 745,635 +0.02(+0.26%)
Dec 14, 2009 7.069 7.204 7.032 7.167 1,254,794 +0.13(+1.83%)
Dec 11, 2009 6.965 7.057 6.861 7.038 1,342,138 +0.20(+2.96%)
Dec 10, 2009 6.762 6.867 6.726 6.836 994,986 +0.09(+1.36%)
Dec 09, 2009 6.744 6.848 6.670 6.744 508,299 -0.01(-0.09%)
Dec 08, 2009 6.799 6.953 6.726 6.750 701,828 -0.20(-2.83%)
Dec 07, 2009 7.094 7.094 6.848 6.946 543,991 -0.14(-1.99%)
Dec 04, 2009 7.118 7.364 6.959 7.088 954,030 +0.18(+2.67%)
Dec 03, 2009 7.180 7.364 6.879 6.903 520,530 -0.21(-2.93%)
Dec 02, 2009 6.989 7.161 6.959 7.112 686,229 +0.12(+1.67%)
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.