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

Extra Space Storage Inc (NY: EXR )

132.46 -1.74 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2008 9.546 9.913 9.515 9.763 2,111,119 +0.21(+2.15%)
Mar 28, 2008 9.853 9.920 9.509 9.558 1,250,147 -0.30(-3.06%)
Mar 27, 2008 10.11 10.11 9.859 9.859 682,078 -0.25(-2.45%)
Mar 26, 2008 9.913 10.18 9.889 10.11 815,782 +0.10(+1.02%)
Mar 25, 2008 10.01 10.05 9.395 10.00 1,394,566 -0.34(-3.27%)
Mar 24, 2008 10.34 10.50 10.32 10.34 1,054,848 +0.07(+0.65%)
Mar 21, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.00(+0.00%)
Mar 20, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.19(+1.91%)
Mar 19, 2008 10.11 10.31 10.08 10.08 1,343,800 +0.02(+0.24%)
Mar 18, 2008 9.660 10.07 9.630 10.06 1,273,015 +0.54(+5.64%)
Mar 17, 2008 9.154 9.648 9.124 9.522 1,236,462 +0.08(+0.89%)
Mar 14, 2008 9.690 9.708 9.274 9.437 1,066,981 -0.18(-1.88%)
Mar 13, 2008 9.298 9.672 9.160 9.618 1,131,159 +0.23(+2.44%)
Mar 12, 2008 9.461 9.678 9.365 9.389 1,431,519 -0.31(-3.23%)
Mar 11, 2008 9.335 9.708 9.274 9.702 1,576,093 +0.64(+7.05%)
Mar 10, 2008 9.087 9.130 8.967 9.063 1,860,677 -0.01(-0.13%)
Mar 07, 2008 8.943 9.111 8.894 9.075 2,419,529 +0.05(+0.53%)
Mar 06, 2008 9.124 9.136 8.925 9.027 865,191 -0.13(-1.45%)
Mar 05, 2008 9.202 9.310 9.051 9.160 508,283 -0.06(-0.65%)
Mar 04, 2008 9.142 9.274 9.027 9.220 816,567 +0.04(+0.46%)
Mar 03, 2008 9.075 9.178 9.003 9.178 628,843 +0.09(+1.00%)
Feb 29, 2008 9.027 9.220 8.925 9.087 1,030,664 -0.08(-0.86%)
Feb 28, 2008 9.316 9.383 9.124 9.166 1,073,780 -0.26(-2.75%)
Feb 27, 2008 9.220 9.437 9.220 9.425 953,969 +0.10(+1.03%)
Feb 26, 2008 9.316 9.371 9.190 9.329 790,700 +0.01(+0.13%)
Feb 25, 2008 9.081 9.316 8.925 9.316 1,035,804 +0.27(+2.93%)
Feb 22, 2008 8.870 9.057 8.762 9.051 509,610 +0.11(+1.21%)
Feb 21, 2008 9.136 9.214 8.900 8.943 1,078,620 -0.10(-1.07%)
Feb 20, 2008 8.720 9.075 8.575 9.039 1,076,113 +0.30(+3.38%)
Feb 19, 2008 9.039 9.449 8.617 8.744 1,122,771 +0.26(+3.06%)
Feb 18, 2008 8.484 8.551 8.370 8.484 0 +0.00(+0.00%)
Feb 15, 2008 8.484 8.551 8.370 8.484 1,190,113 -0.07(-0.78%)
Feb 14, 2008 8.822 8.858 8.545 8.551 618,434 -0.26(-2.94%)
Feb 13, 2008 8.677 8.810 8.539 8.810 742,110 +0.23(+2.67%)
Feb 12, 2008 8.406 8.683 8.352 8.581 993,930 +0.19(+2.23%)
Feb 11, 2008 8.490 8.587 8.394 8.394 1,055,662 -0.10(-1.21%)
Feb 08, 2008 8.629 8.726 8.454 8.496 814,082 -0.17(-1.95%)
Feb 07, 2008 8.599 8.780 8.448 8.665 1,683,223 +0.07(+0.77%)
Feb 06, 2008 8.949 8.979 8.575 8.599 1,024,653 -0.30(-3.32%)
Feb 05, 2008 9.075 9.347 8.840 8.894 1,184,226 -0.34(-3.72%)
Feb 04, 2008 9.298 9.389 9.087 9.238 991,692 -0.16(-1.67%)
Feb 01, 2008 9.130 9.425 9.093 9.395 1,013,879 +0.27(+2.91%)
Jan 31, 2008 8.738 9.190 8.738 9.130 1,263,826 +0.27(+2.99%)
Jan 30, 2008 8.931 9.316 8.810 8.864 1,223,529 -0.15(-1.67%)
Jan 29, 2008 9.202 9.250 8.774 9.015 1,130,329 -0.10(-1.06%)
Jan 28, 2008 8.653 9.178 8.551 9.111 1,285,904 +0.46(+5.30%)
Jan 25, 2008 8.641 8.713 8.412 8.653 1,143,430 +0.14(+1.70%)
Jan 24, 2008 8.593 8.738 8.322 8.508 1,160,346 -0.10(-1.19%)
Jan 23, 2008 7.887 8.707 7.887 8.611 1,762,160 +0.54(+6.73%)
Jan 22, 2008 7.700 8.418 7.700 8.068 1,009,023 +0.08(+0.98%)
Jan 21, 2008 8.044 8.340 7.863 7.990 0 +0.00(+0.00%)
Jan 18, 2008 8.044 8.340 7.863 7.990 978,922 -0.13(-1.56%)
Jan 17, 2008 8.135 8.225 7.966 8.117 1,467,637 +0.04(+0.45%)
Jan 16, 2008 7.821 8.261 7.821 8.080 758,362 +0.27(+3.47%)
Jan 15, 2008 7.911 7.990 7.773 7.809 773,435 -0.24(-3.00%)
Jan 14, 2008 8.008 8.086 7.845 8.050 760,849 +0.11(+1.37%)
Jan 11, 2008 7.809 8.153 7.743 7.942 663,173 +0.05(+0.61%)
Jan 10, 2008 7.731 8.098 7.568 7.893 1,006,832 +0.08(+1.00%)
Jan 09, 2008 7.682 7.845 7.435 7.815 1,384,554 +0.10(+1.33%)
Jan 08, 2008 8.038 8.249 7.700 7.713 1,140,611 -0.25(-3.18%)
Jan 07, 2008 8.062 8.074 7.797 7.966 1,494,959 -0.05(-0.68%)
Jan 04, 2008 8.062 8.092 7.951 8.020 1,026,651 -0.13(-1.63%)
Jan 03, 2008 8.454 8.478 8.141 8.153 883,236 -0.26(-3.08%)
Jan 02, 2008 8.563 8.581 8.303 8.412 1,709,424 -0.21(-2.38%)
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.