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

Extra Space Storage Inc (NY: EXR )

146.67 +0.45 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 5.439 5.544 5.371 5.439 1,231,904 -0.01(-0.23%)
Jul 30, 2009 5.290 5.563 5.228 5.451 1,237,498 +0.22(+4.27%)
Jul 29, 2009 5.136 5.235 5.136 5.228 657,437 +0.02(+0.36%)
Jul 28, 2009 5.142 5.228 5.092 5.210 1,132,179 +0.03(+0.60%)
Jul 27, 2009 5.194 5.241 5.080 5.179 843,669 -0.09(-1.65%)
Jul 24, 2009 5.105 5.297 5.086 5.266 1,438 +0.14(+2.66%)
Jul 23, 2009 5.024 5.303 5.005 5.129 1,178,312 +0.11(+2.10%)
Jul 22, 2009 4.968 5.092 4.950 5.024 974,279 +0.00(+0.00%)
Jul 21, 2009 5.136 5.142 4.931 5.024 871,616 -0.10(-1.93%)
Jul 20, 2009 5.067 5.204 5.018 5.123 1,138,976 +0.11(+2.10%)
Jul 17, 2009 5.117 5.173 4.962 5.018 1,308,787 -0.14(-2.64%)
Jul 16, 2009 5.024 5.191 4.937 5.154 600,971 +0.07(+1.46%)
Jul 15, 2009 4.993 5.105 4.937 5.080 1,297,840 +0.15(+3.14%)
Jul 14, 2009 4.826 4.937 4.690 4.925 589,046 +0.08(+1.66%)
Jul 13, 2009 4.739 4.869 4.739 4.844 732,643 +0.16(+3.44%)
Jul 10, 2009 4.621 4.708 4.572 4.683 670,170 +0.04(+0.80%)
Jul 09, 2009 4.782 4.795 4.646 4.646 741,858 -0.11(-2.22%)
Jul 08, 2009 4.968 4.968 4.640 4.751 1,828,372 -0.17(-3.52%)
Jul 07, 2009 5.067 5.117 4.906 4.925 1,227,435 -0.14(-2.69%)
Jul 06, 2009 4.950 5.074 4.925 5.061 1,300,280 +0.08(+1.62%)
Jul 02, 2009 5.167 5.210 4.981 4.981 758,533 -0.32(-5.96%)
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.