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 (%)
Mar 31, 2010 8.149 8.149 7.886 7.924 1,164,042 -0.24(-2.98%)
Mar 30, 2010 8.161 8.214 8.099 8.168 822,064 +0.02(+0.31%)
Mar 29, 2010 8.130 8.205 8.071 8.143 918,443 +0.02(+0.23%)
Mar 26, 2010 8.118 8.224 8.061 8.124 1,116,267 +0.06(+0.78%)
Mar 25, 2010 8.205 8.343 8.055 8.061 1,366,616 -0.09(-1.07%)
Mar 24, 2010 8.093 8.324 8.093 8.149 982,648 -0.01(-0.15%)
Mar 23, 2010 8.043 8.205 7.968 8.161 1,160,275 +0.10(+1.24%)
Mar 22, 2010 7.980 8.086 7.905 8.061 1,797,948 +0.02(+0.23%)
Mar 19, 2010 8.280 8.318 8.030 8.043 2,713,205 -0.19(-2.35%)
Mar 18, 2010 8.186 8.305 8.124 8.236 726,778 +0.03(+0.38%)
Mar 17, 2010 8.186 8.318 8.149 8.205 853,376 +0.02(+0.23%)
Mar 16, 2010 8.061 8.218 8.030 8.186 1,364,697 +0.19(+2.34%)
Mar 15, 2010 7.999 8.036 7.955 7.999 928,055 +0.05(+0.63%)
Mar 12, 2010 7.899 7.993 7.868 7.949 1,254,963 +0.10(+1.27%)
Mar 11, 2010 7.805 7.849 7.696 7.849 1,630,427 +0.00(+0.00%)
Mar 10, 2010 7.837 7.948 7.781 7.849 1,322,713 +0.00(+0.00%)
Mar 09, 2010 7.725 8.097 7.688 7.849 2,943,279 +0.11(+1.44%)
Mar 08, 2010 7.607 7.744 7.582 7.737 1,104,997 +0.17(+2.21%)
Mar 05, 2010 7.303 7.620 7.303 7.570 1,446,535 +0.30(+4.09%)
Mar 04, 2010 7.012 7.279 7.012 7.272 647,585 +0.26(+3.71%)
Mar 03, 2010 6.962 7.049 6.925 7.012 2,889,975 +0.09(+1.25%)
Mar 02, 2010 7.068 7.148 6.882 6.925 2,608,329 -0.11(-1.50%)
Mar 01, 2010 7.024 7.148 6.975 7.031 1,018,677 +0.04(+0.53%)
Feb 26, 2010 7.074 7.102 6.969 6.993 1,834,586 -0.09(-1.31%)
Feb 25, 2010 7.024 7.142 7.018 7.086 1,224,840 -0.04(-0.61%)
Feb 24, 2010 7.192 7.192 7.105 7.130 1,580,771 -0.01(-0.17%)
Feb 23, 2010 6.683 7.229 6.683 7.142 3,831,016 -0.30(-4.00%)
Feb 22, 2010 7.539 7.644 7.440 7.440 1,400,972 -0.04(-0.58%)
Feb 19, 2010 7.310 7.551 7.303 7.483 1,059,342 +0.14(+1.94%)
Feb 18, 2010 7.204 7.359 7.142 7.341 561,164 +0.15(+2.07%)
Feb 17, 2010 7.241 7.279 7.173 7.192 927,309 +0.01(+0.09%)
Feb 16, 2010 7.130 7.198 7.018 7.186 712,492 +0.14(+2.02%)
Feb 12, 2010 6.888 7.043 7.043 7.043 649,701 +0.04(+0.62%)
Feb 11, 2010 6.863 7.031 6.745 7.000 582,597 +0.10(+1.44%)
Feb 10, 2010 6.851 7.024 6.696 6.900 835,283 +0.03(+0.45%)
Feb 09, 2010 6.993 7.080 6.770 6.869 1,042,788 -0.03(-0.45%)
Feb 08, 2010 7.006 7.093 6.882 6.900 666,337 -0.14(-1.94%)
Feb 05, 2010 6.944 7.055 6.826 7.037 677,484 +0.11(+1.52%)
Feb 04, 2010 7.161 7.235 6.900 6.931 985,066 -0.27(-3.70%)
Feb 03, 2010 7.210 7.272 7.161 7.198 857,544 -0.07(-0.94%)
Feb 02, 2010 7.136 7.334 7.124 7.266 1,362,096 +0.21(+3.03%)
Feb 01, 2010 7.080 7.204 7.024 7.052 799,706 +0.02(+0.22%)
Jan 29, 2010 7.006 7.142 6.919 7.037 1,119,045 +0.03(+0.44%)
Jan 28, 2010 7.006 7.068 6.869 7.006 971,950 -0.06(-0.88%)
Jan 27, 2010 7.012 7.074 6.876 7.068 937,990 +0.03(+0.44%)
Jan 26, 2010 7.111 7.142 7.006 7.037 746,767 -0.11(-1.48%)
Jan 25, 2010 7.186 7.186 7.043 7.142 1,025,169 +0.02(+0.35%)
Jan 22, 2010 7.173 7.260 7.086 7.117 1,308,809 -0.05(-0.69%)
Jan 21, 2010 7.316 7.341 7.142 7.167 1,762,277 -0.12(-1.62%)
Jan 20, 2010 7.173 7.310 7.111 7.285 1,017,271 +0.02(+0.26%)
Jan 19, 2010 7.062 7.291 7.024 7.266 943,205 +0.20(+2.90%)
Jan 15, 2010 7.068 7.062 7.062 7.062 1,276,337 +0.03(+0.44%)
Jan 14, 2010 6.987 7.093 6.969 7.031 424,830 -0.02(-0.35%)
Jan 13, 2010 6.993 7.055 6.975 7.055 670,624 +0.12(+1.79%)
Jan 12, 2010 7.086 7.136 6.925 6.931 914,506 -0.25(-3.54%)
Jan 11, 2010 7.241 7.496 7.173 7.186 731,184 +0.06(+0.78%)
Jan 08, 2010 7.272 7.285 7.124 7.130 664,517 -0.16(-2.21%)
Jan 07, 2010 7.303 7.421 7.179 7.291 960,601 -0.06(-0.76%)
Jan 06, 2010 7.272 7.496 7.272 7.347 1,845,482 +0.02(+0.34%)
Jan 05, 2010 7.396 7.409 7.248 7.322 1,036,396 -0.05(-0.67%)
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.