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

Extra Space Storage Inc (NY: EXR )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2008 8.485 8.635 8.419 8.524 959,785 +0.03(+0.39%)
Jun 27, 2008 8.530 8.552 8.369 8.491 2,047,510 -0.02(-0.26%)
Jun 26, 2008 8.607 8.718 8.480 8.513 716,309 -0.22(-2.48%)
Jun 25, 2008 8.657 8.868 8.607 8.729 1,066,763 +0.11(+1.22%)
Jun 24, 2008 8.463 8.685 8.391 8.624 1,071,270 +0.12(+1.37%)
Jun 23, 2008 8.813 8.824 8.485 8.507 865,985 -0.24(-2.79%)
Jun 20, 2008 8.890 8.940 8.630 8.752 1,703,852 -0.10(-1.13%)
Jun 19, 2008 8.607 8.857 8.513 8.852 1,081,164 +0.28(+3.30%)
Jun 18, 2008 8.513 8.618 8.424 8.569 1,222,882 -0.01(-0.13%)
Jun 17, 2008 8.868 8.896 8.580 8.580 882,770 -0.28(-3.19%)
Jun 16, 2008 8.757 8.910 8.702 8.863 948,761 +0.04(+0.44%)
Jun 13, 2008 8.785 8.824 8.585 8.824 843,145 +0.13(+1.53%)
Jun 12, 2008 8.652 8.913 8.624 8.691 1,249,637 +0.03(+0.32%)
Jun 11, 2008 8.824 8.868 8.624 8.663 1,288,772 -0.24(-2.68%)
Jun 10, 2008 8.879 8.990 8.835 8.901 1,342,364 +0.00(+0.00%)
Jun 09, 2008 8.985 9.046 8.835 8.901 1,499,531 -0.09(-1.05%)
Jun 06, 2008 9.112 9.201 8.974 8.996 1,298,153 -0.21(-2.29%)
Jun 05, 2008 9.101 9.207 9.074 9.207 968,746 +0.09(+1.04%)
Jun 04, 2008 8.957 9.262 8.835 9.112 1,157,976 +0.09(+0.98%)
Jun 03, 2008 9.129 9.212 8.913 9.024 1,559,114 -0.18(-1.99%)
Jun 02, 2008 9.279 9.279 9.062 9.207 1,325,935 -0.03(-0.36%)
May 30, 2008 9.234 9.340 9.146 9.240 3,477,487 -0.03(-0.36%)
May 29, 2008 9.329 9.351 9.179 9.273 1,196,689 -0.02(-0.24%)
May 28, 2008 9.362 9.401 9.240 9.296 1,118,906 -0.07(-0.71%)
May 27, 2008 9.262 9.406 9.247 9.362 1,069,632 +0.11(+1.20%)
May 26, 2008 9.046 9.251 8.946 9.251 0 +0.00(+0.00%)
May 23, 2008 9.046 9.251 8.946 9.251 1,776,040 +0.13(+1.40%)
May 22, 2008 9.162 9.185 9.051 9.123 1,585,466 -0.02(-0.18%)
May 21, 2008 9.201 9.257 9.046 9.140 1,592,027 -0.07(-0.72%)
May 20, 2008 9.223 9.273 9.118 9.207 1,256,488 -0.09(-0.96%)
May 19, 2008 9.246 9.345 9.101 9.296 1,488,265 -0.02(-0.18%)
May 16, 2008 9.212 9.318 9.101 9.312 1,410,380 +0.12(+1.33%)
May 15, 2008 9.090 9.212 9.079 9.190 2,427,154 +0.09(+0.98%)
May 14, 2008 9.157 9.157 8.990 9.101 17,453,468 -0.21(-2.21%)
May 13, 2008 9.406 9.429 9.123 9.307 3,324,466 -0.13(-1.35%)
May 12, 2008 9.418 9.545 9.379 9.434 688,570 +0.07(+0.77%)
May 09, 2008 9.368 9.429 9.262 9.362 525,190 -0.03(-0.35%)
May 08, 2008 9.506 9.512 9.340 9.395 566,606 -0.09(-0.94%)
May 07, 2008 9.762 9.762 9.451 9.484 827,351 -0.28(-2.84%)
May 06, 2008 9.728 9.806 9.645 9.762 646,309 +0.01(+0.06%)
May 05, 2008 9.900 9.900 9.601 9.756 746,016 -0.07(-0.68%)
May 02, 2008 9.873 9.934 9.795 9.823 1,110,813 +0.06(+0.63%)
May 01, 2008 9.379 9.773 9.379 9.762 735,455 +0.42(+4.52%)
Apr 30, 2008 9.567 9.634 9.218 9.340 876,877 -0.22(-2.26%)
Apr 29, 2008 9.551 9.667 9.368 9.556 1,199,896 +0.04(+0.41%)
Apr 28, 2008 9.579 9.623 9.423 9.517 1,054,540 -0.06(-0.58%)
Apr 25, 2008 9.567 9.651 9.340 9.573 434,377 +0.06(+0.64%)
Apr 24, 2008 9.406 9.523 9.162 9.512 1,670,076 +0.12(+1.30%)
Apr 23, 2008 9.262 9.462 9.146 9.390 758,762 +0.17(+1.87%)
Apr 22, 2008 9.334 9.379 9.118 9.218 619,642 -0.18(-1.95%)
Apr 21, 2008 9.501 9.545 9.373 9.401 465,185 -0.16(-1.63%)
Apr 18, 2008 9.495 9.873 9.495 9.556 666,042 +0.06(+0.64%)
Apr 17, 2008 9.401 9.756 9.296 9.495 873,281 +0.03(+0.35%)
Apr 16, 2008 9.345 9.479 9.301 9.462 1,165,987 +0.19(+2.03%)
Apr 15, 2008 9.218 9.290 9.162 9.273 555,140 +0.11(+1.15%)
Apr 14, 2008 9.123 9.456 9.051 9.168 914,891 +0.01(+0.06%)
Apr 11, 2008 9.151 9.357 9.090 9.162 1,177,211 -0.08(-0.90%)
Apr 10, 2008 9.246 9.334 9.123 9.246 944,580 +0.02(+0.18%)
Apr 09, 2008 9.590 9.623 9.196 9.229 813,759 -0.31(-3.26%)
Apr 08, 2008 9.440 9.623 9.345 9.540 1,168,652 +0.07(+0.76%)
Apr 07, 2008 9.390 9.517 9.345 9.468 1,055,757 +0.06(+0.65%)
Apr 04, 2008 9.495 9.551 9.273 9.406 1,322,928 -0.11(-1.17%)
Apr 03, 2008 9.517 9.617 9.451 9.517 1,462,460 -0.11(-1.15%)
Apr 02, 2008 9.418 9.712 9.390 9.628 2,914,069 +0.29(+3.09%)
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.