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

Extra Space Storage Inc (NY: EXR )

133.47 -0.36 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 8.883 8.901 8.594 8.648 379,294 -0.18(-2.05%)
Jun 29, 2005 8.865 8.901 8.751 8.829 84,674 -0.03(-0.34%)
Jun 28, 2005 8.805 8.871 8.805 8.859 111,849 +0.11(+1.31%)
Jun 27, 2005 8.509 8.883 8.509 8.745 143,664 +0.02(+0.21%)
Jun 24, 2005 8.479 8.769 8.425 8.726 1,268,624 +0.25(+2.92%)
Jun 23, 2005 8.588 8.751 8.449 8.479 168,851 -0.11(-1.26%)
Jun 22, 2005 8.588 8.630 8.503 8.588 80,034 +0.05(+0.64%)
Jun 21, 2005 8.328 8.624 8.328 8.533 533,233 +0.21(+2.46%)
Jun 20, 2005 8.521 8.618 8.310 8.328 358,416 -0.18(-2.13%)
Jun 17, 2005 8.527 8.624 8.509 8.509 349,302 -0.02(-0.21%)
Jun 16, 2005 8.600 8.600 8.479 8.527 212,265 -0.07(-0.84%)
Jun 15, 2005 8.660 8.690 8.521 8.600 268,439 -0.10(-1.11%)
Jun 14, 2005 8.642 8.714 8.479 8.696 115,163 +0.02(+0.28%)
Jun 13, 2005 8.449 8.678 8.449 8.672 151,949 +0.07(+0.77%)
Jun 10, 2005 8.642 8.714 8.539 8.606 126,597 +0.01(+0.14%)
Jun 09, 2005 8.720 8.720 8.461 8.594 84,508 -0.10(-1.11%)
Jun 08, 2005 8.732 8.751 8.630 8.690 51,699 -0.03(-0.35%)
Jun 07, 2005 8.678 8.757 8.672 8.720 518,485 +0.05(+0.56%)
Jun 06, 2005 8.539 8.720 8.461 8.672 374,820 +0.13(+1.55%)
Jun 03, 2005 8.557 8.570 8.425 8.539 173,491 +0.04(+0.50%)
Jun 02, 2005 8.503 8.570 8.207 8.497 163,217 -0.01(-0.07%)
Jun 01, 2005 8.720 8.720 8.268 8.503 384,928 -0.19(-2.15%)
May 31, 2005 8.497 8.751 8.497 8.690 1,320,324 +0.13(+1.55%)
May 27, 2005 8.388 8.570 8.304 8.557 201,660 +0.20(+2.38%)
May 26, 2005 8.268 8.376 8.207 8.358 258,331 +0.14(+1.69%)
May 25, 2005 8.256 8.292 8.183 8.220 239,938 -0.02(-0.22%)
May 24, 2005 8.207 8.292 8.171 8.238 226,350 +0.07(+0.89%)
May 23, 2005 8.008 8.322 8.008 8.165 194,535 +0.19(+2.42%)
May 20, 2005 7.906 8.020 7.869 7.972 337,040 +0.04(+0.46%)
May 19, 2005 7.845 7.996 7.845 7.936 57,830 +0.05(+0.69%)
May 18, 2005 7.815 7.936 7.809 7.882 136,870 +0.08(+1.08%)
May 17, 2005 7.785 7.815 7.725 7.797 111,021 +0.03(+0.39%)
May 16, 2005 7.707 7.845 7.707 7.767 164,046 +0.01(+0.16%)
May 13, 2005 7.574 7.755 7.357 7.755 288,655 +0.14(+1.82%)
May 12, 2005 7.737 7.737 7.544 7.616 225,025 -0.11(-1.48%)
May 11, 2005 7.785 7.785 7.598 7.731 631,495 -0.05(-0.70%)
May 10, 2005 7.815 7.815 7.604 7.785 317,321 -0.03(-0.39%)
May 09, 2005 7.743 7.876 7.725 7.815 137,202 +0.07(+0.94%)
May 06, 2005 7.694 7.797 7.616 7.743 732,243 -0.04(-0.47%)
May 05, 2005 7.803 7.876 7.694 7.779 236,292 -0.01(-0.08%)
May 04, 2005 7.845 7.876 7.773 7.785 121,294 -0.07(-0.85%)
May 03, 2005 7.888 7.936 7.827 7.851 133,059 +0.01(+0.08%)
May 02, 2005 7.906 7.906 7.785 7.845 58,658 +0.00(+0.00%)
Apr 29, 2005 7.845 7.869 7.755 7.845 114,003 +0.05(+0.62%)
Apr 28, 2005 7.827 7.876 7.755 7.797 49,213 -0.07(-0.92%)
Apr 27, 2005 7.815 7.948 7.785 7.869 52,362 +0.06(+0.77%)
Apr 26, 2005 7.966 7.996 7.731 7.809 250,046 -0.14(-1.75%)
Apr 25, 2005 7.737 7.954 7.725 7.948 196,192 +0.21(+2.73%)
Apr 22, 2005 7.882 7.888 7.694 7.737 200,335 -0.17(-2.14%)
Apr 21, 2005 7.966 7.996 7.845 7.906 74,235 -0.01(-0.15%)
Apr 20, 2005 7.924 8.002 7.876 7.918 295,946 -0.02(-0.23%)
Apr 19, 2005 7.936 8.226 7.845 7.936 117,317 +0.01(+0.15%)
Apr 18, 2005 7.876 7.966 7.845 7.924 87,822 +0.03(+0.38%)
Apr 15, 2005 8.014 8.075 7.894 7.894 58,990 -0.12(-1.51%)
Apr 14, 2005 8.032 8.063 7.918 8.014 299,260 -0.02(-0.23%)
Apr 13, 2005 7.936 8.057 7.857 8.032 844,589 +0.13(+1.60%)
Apr 12, 2005 7.857 7.960 7.731 7.906 80,697 +0.05(+0.69%)
Apr 11, 2005 7.906 7.966 7.785 7.851 45,734 -0.03(-0.38%)
Apr 08, 2005 8.026 8.087 7.694 7.882 85,171 -0.14(-1.80%)
Apr 07, 2005 7.936 8.183 7.918 8.026 502,081 +0.07(+0.83%)
Apr 06, 2005 7.942 8.129 7.906 7.960 77,383 +0.02(+0.23%)
Apr 05, 2005 7.839 7.990 7.833 7.942 49,379 +0.10(+1.31%)
Apr 04, 2005 7.876 7.906 7.755 7.839 99,753 +0.00(+0.00%)
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.