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

Extra Space Storage Inc (NY: EXR )

134.20 -1.90 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2005 8.020 8.141 7.785 8.141 263,345 +0.08(+1.05%)
Mar 30, 2005 7.779 8.074 7.773 8.056 123,712 +0.34(+4.37%)
Mar 29, 2005 7.640 7.719 7.568 7.719 146,763 +0.02(+0.23%)
Mar 28, 2005 7.839 7.863 7.610 7.700 54,891 -0.12(-1.54%)
Mar 24, 2005 7.839 7.899 7.773 7.821 89,550 -0.05(-0.69%)
Mar 23, 2005 7.990 7.990 7.737 7.875 305,633 -0.13(-1.66%)
Mar 22, 2005 8.080 8.165 7.984 8.008 100,495 -0.10(-1.19%)
Mar 21, 2005 8.231 8.261 8.068 8.104 227,193 -0.10(-1.25%)
Mar 18, 2005 8.201 8.285 8.020 8.207 445,763 +0.07(+0.81%)
Mar 17, 2005 8.110 8.165 7.990 8.141 90,214 +0.07(+0.90%)
Mar 16, 2005 8.147 8.147 7.972 8.068 82,419 -0.08(-0.96%)
Mar 15, 2005 8.291 8.394 8.098 8.147 51,408 -0.11(-1.39%)
Mar 14, 2005 8.328 8.328 8.171 8.261 40,795 -0.03(-0.36%)
Mar 11, 2005 8.322 8.406 8.141 8.291 116,913 -0.14(-1.65%)
Mar 10, 2005 8.502 8.533 8.297 8.430 68,489 -0.04(-0.50%)
Mar 09, 2005 8.472 8.557 8.261 8.472 151,241 -0.03(-0.35%)
Mar 08, 2005 8.533 8.623 8.454 8.502 60,198 +0.03(+0.36%)
Mar 07, 2005 8.490 8.521 8.394 8.472 222,550 -0.02(-0.21%)
Mar 04, 2005 8.502 8.527 8.418 8.490 173,463 +0.11(+1.29%)
Mar 03, 2005 8.502 8.527 8.382 8.382 85,736 -0.08(-1.00%)
Mar 02, 2005 8.533 8.587 8.382 8.466 100,661 +0.02(+0.29%)
Mar 01, 2005 8.502 8.563 8.358 8.442 164,176 +0.06(+0.72%)
Feb 28, 2005 8.442 8.442 8.261 8.382 169,980 -0.06(-0.71%)
Feb 25, 2005 8.291 8.593 8.291 8.442 185,734 +0.12(+1.45%)
Feb 24, 2005 8.334 8.394 8.225 8.322 376,776 +0.00(+0.00%)
Feb 23, 2005 8.328 8.412 8.291 8.322 100,164 +0.05(+0.66%)
Feb 22, 2005 8.430 8.430 8.231 8.267 125,039 -0.16(-1.93%)
Feb 18, 2005 8.521 8.521 8.297 8.430 382,083 -0.03(-0.36%)
Feb 17, 2005 8.521 8.521 8.231 8.460 170,643 +0.00(+0.00%)
Feb 16, 2005 8.291 8.533 8.261 8.460 224,208 +0.23(+2.78%)
Feb 15, 2005 8.322 8.502 8.171 8.231 137,311 -0.08(-1.02%)
Feb 14, 2005 8.406 8.533 8.201 8.316 112,767 -0.03(-0.36%)
Feb 11, 2005 8.153 8.412 8.153 8.346 139,467 +0.19(+2.37%)
Feb 10, 2005 8.074 8.189 8.020 8.153 149,582 +0.14(+1.73%)
Feb 09, 2005 8.062 8.117 7.960 8.014 144,773 -0.04(-0.45%)
Feb 08, 2005 8.002 8.050 7.990 8.050 108,124 +0.05(+0.60%)
Feb 07, 2005 8.014 8.062 7.972 8.002 108,290 +0.04(+0.53%)
Feb 04, 2005 7.779 8.026 7.767 7.960 291,537 +0.12(+1.54%)
Feb 03, 2005 7.887 7.942 7.767 7.839 127,361 +0.02(+0.31%)
Feb 02, 2005 7.881 7.954 7.725 7.815 269,149 -0.05(-0.69%)
Feb 01, 2005 7.821 7.893 7.809 7.869 469,312 +0.05(+0.62%)
Jan 31, 2005 7.827 7.875 7.688 7.821 345,268 +0.02(+0.23%)
Jan 28, 2005 7.899 7.899 7.719 7.803 190,378 -0.04(-0.46%)
Jan 27, 2005 7.809 7.875 7.803 7.839 101,988 +0.03(+0.39%)
Jan 26, 2005 7.960 7.960 7.719 7.809 154,558 -0.10(-1.22%)
Jan 25, 2005 7.978 8.020 7.809 7.905 408,451 -0.07(-0.91%)
Jan 24, 2005 7.942 7.990 7.918 7.978 268,652 +0.03(+0.38%)
Jan 21, 2005 7.948 7.960 7.881 7.948 106,963 +0.02(+0.23%)
Jan 20, 2005 8.080 8.080 7.899 7.930 379,761 -0.09(-1.13%)
Jan 19, 2005 7.960 8.104 7.719 8.020 2,700,121 +0.03(+0.38%)
Jan 18, 2005 8.110 8.110 7.809 7.990 1,311,255 -0.37(-4.40%)
Jan 14, 2005 7.990 8.358 7.954 8.358 871,959 +0.49(+6.21%)
Jan 13, 2005 8.080 8.098 7.839 7.869 466,161 -0.27(-3.33%)
Jan 12, 2005 8.171 8.183 7.905 8.141 199,333 +0.02(+0.30%)
Jan 11, 2005 8.080 8.135 7.899 8.117 69,318 +0.03(+0.37%)
Jan 10, 2005 8.237 8.273 8.080 8.086 204,308 -0.21(-2.54%)
Jan 07, 2005 8.141 8.412 8.008 8.297 113,762 +0.19(+2.30%)
Jan 06, 2005 7.899 8.189 7.839 8.110 100,827 +0.27(+3.46%)
Jan 05, 2005 8.141 8.141 7.815 7.839 129,682 -0.25(-3.13%)
Jan 04, 2005 8.080 8.322 8.080 8.092 123,878 +0.08(+0.98%)
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.