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, 2006 9.535 9.801 9.378 9.801 1,783,796 +0.35(+3.70%)
Jun 29, 2006 9.233 9.583 9.149 9.451 487,664 +0.33(+3.57%)
Jun 28, 2006 9.034 9.125 8.968 9.125 201,495 +0.08(+0.93%)
Jun 27, 2006 9.070 9.245 8.992 9.040 225,025 -0.01(-0.13%)
Jun 26, 2006 9.119 9.119 8.895 9.052 283,187 +0.19(+2.18%)
Jun 23, 2006 8.799 8.889 8.690 8.859 139,025 +0.01(+0.07%)
Jun 22, 2006 8.871 8.950 8.781 8.853 318,316 -0.05(-0.54%)
Jun 21, 2006 8.907 9.089 8.877 8.901 213,923 -0.03(-0.34%)
Jun 20, 2006 8.841 9.034 8.757 8.932 251,869 +0.08(+0.95%)
Jun 19, 2006 9.082 9.082 8.690 8.847 314,504 -0.22(-2.46%)
Jun 16, 2006 9.101 9.191 9.010 9.070 1,342,197 -0.02(-0.27%)
Jun 15, 2006 8.986 9.137 8.926 9.095 154,766 +0.15(+1.69%)
Jun 14, 2006 8.901 9.070 8.871 8.944 212,431 -0.10(-1.13%)
Jun 13, 2006 9.155 9.264 8.992 9.046 244,743 -0.16(-1.77%)
Jun 12, 2006 9.233 9.270 9.052 9.209 321,630 -0.01(-0.13%)
Jun 09, 2006 9.324 9.384 9.131 9.221 153,607 -0.07(-0.71%)
Jun 08, 2006 9.149 9.330 8.992 9.288 232,647 +0.08(+0.85%)
Jun 07, 2006 9.348 9.571 9.203 9.209 286,666 -0.13(-1.42%)
Jun 06, 2006 9.360 9.426 9.185 9.342 231,156 -0.01(-0.13%)
Jun 05, 2006 9.420 9.698 9.330 9.354 370,678 -0.06(-0.64%)
Jun 02, 2006 9.372 9.451 9.318 9.414 486,670 +0.12(+1.30%)
Jun 01, 2006 9.203 9.348 9.173 9.294 408,458 +0.13(+1.38%)
May 31, 2006 8.998 9.167 8.914 9.167 384,763 +0.23(+2.57%)
May 30, 2006 9.022 9.058 8.883 8.938 403,156 -0.11(-1.27%)
May 26, 2006 9.113 9.197 8.968 9.052 448,061 -0.03(-0.33%)
May 25, 2006 9.022 9.113 8.853 9.082 416,081 +0.16(+1.83%)
May 24, 2006 8.901 9.113 8.799 8.920 392,882 -0.04(-0.40%)
May 23, 2006 9.022 9.119 8.907 8.956 208,123 +0.02(+0.20%)
May 22, 2006 8.992 9.082 8.835 8.938 267,610 -0.05(-0.54%)
May 19, 2006 8.998 9.173 8.871 8.986 457,175 -0.01(-0.07%)
May 18, 2006 9.203 9.239 8.938 8.992 527,930 -0.06(-0.67%)
May 17, 2006 9.209 9.209 8.938 9.052 418,400 -0.16(-1.70%)
May 16, 2006 9.149 9.245 9.143 9.209 198,512 +0.02(+0.26%)
May 15, 2006 8.920 9.239 8.862 9.185 333,892 +0.21(+2.28%)
May 12, 2006 9.113 9.113 8.720 8.980 306,054 -0.13(-1.46%)
May 11, 2006 9.336 9.354 8.956 9.113 347,148 -0.19(-2.01%)
May 10, 2006 9.197 9.360 9.052 9.300 222,870 +0.10(+1.05%)
May 09, 2006 9.360 9.372 8.950 9.203 372,335 -0.15(-1.61%)
May 08, 2006 9.445 9.445 9.197 9.354 733,403 -0.23(-2.39%)
May 05, 2006 9.402 9.698 9.300 9.583 183,267 +0.27(+2.85%)
May 04, 2006 9.420 9.469 9.239 9.318 95,776 -0.06(-0.64%)
May 03, 2006 9.342 9.481 9.270 9.378 212,265 -0.02(-0.26%)
May 02, 2006 9.306 9.402 9.179 9.402 174,651 +0.13(+1.43%)
May 01, 2006 9.565 9.638 9.258 9.270 375,980 -0.22(-2.29%)
Apr 28, 2006 9.559 9.789 9.390 9.487 138,693 -0.11(-1.13%)
Apr 27, 2006 9.656 9.801 9.463 9.595 244,246 -0.14(-1.43%)
Apr 26, 2006 9.601 9.746 9.577 9.734 261,645 +0.19(+2.02%)
Apr 25, 2006 9.620 9.620 9.457 9.541 165,537 -0.05(-0.57%)
Apr 24, 2006 9.529 9.620 9.354 9.595 244,578 +0.08(+0.89%)
Apr 21, 2006 9.746 9.746 9.354 9.511 515,337 -0.14(-1.50%)
Apr 20, 2006 9.601 9.656 9.595 9.656 203,318 +0.01(+0.06%)
Apr 19, 2006 9.547 9.674 9.505 9.650 804,821 +0.08(+0.82%)
Apr 18, 2006 9.439 9.614 9.426 9.571 894,632 +0.14(+1.47%)
Apr 17, 2006 9.499 9.511 9.354 9.433 251,869 -0.08(-0.89%)
Apr 13, 2006 9.553 9.620 9.475 9.517 182,936 -0.04(-0.38%)
Apr 12, 2006 9.674 9.777 9.505 9.553 208,454 -0.16(-1.62%)
Apr 11, 2006 9.843 9.879 9.636 9.710 227,676 -0.13(-1.35%)
Apr 10, 2006 9.939 9.939 9.680 9.843 155,761 -0.10(-1.03%)
Apr 07, 2006 10.16 10.17 9.885 9.945 186,250 -0.16(-1.61%)
Apr 06, 2006 10.19 10.22 10.07 10.11 490,813 -0.10(-0.95%)
Apr 05, 2006 10.20 10.26 10.10 10.21 234,635 +0.07(+0.65%)
Apr 04, 2006 10.22 10.29 10.08 10.14 388,408 -0.66(-6.14%)
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.