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 (%)
Oct 29, 2004 8.412 8.418 8.141 8.358 387,555 -0.04(-0.43%)
Oct 28, 2004 8.442 8.599 8.322 8.394 178,106 +0.01(+0.14%)
Oct 27, 2004 8.141 8.442 8.080 8.382 288,220 +0.21(+2.58%)
Oct 26, 2004 7.990 8.261 7.960 8.171 227,525 +0.15(+1.88%)
Oct 25, 2004 8.002 8.135 7.960 8.020 166,000 +0.00(+0.00%)
Oct 22, 2004 8.068 8.141 8.014 8.020 124,707 -0.05(-0.60%)
Oct 21, 2004 7.869 8.080 7.779 8.068 82,751 +0.17(+2.14%)
Oct 20, 2004 7.809 7.899 7.749 7.899 95,189 +0.03(+0.38%)
Oct 19, 2004 7.899 8.141 7.869 7.869 93,199 -0.04(-0.53%)
Oct 18, 2004 7.869 8.080 7.785 7.911 86,234 +0.08(+1.08%)
Oct 15, 2004 7.863 7.942 7.761 7.827 122,054 -0.05(-0.61%)
Oct 14, 2004 7.815 7.875 7.797 7.875 73,133 +0.06(+0.77%)
Oct 13, 2004 7.930 8.020 7.809 7.815 125,205 -0.08(-1.07%)
Oct 12, 2004 7.899 7.990 7.821 7.899 114,426 +0.00(+0.00%)
Oct 11, 2004 7.972 7.990 7.839 7.899 149,748 -0.07(-0.91%)
Oct 08, 2004 7.869 7.972 7.839 7.972 196,016 +0.12(+1.54%)
Oct 07, 2004 7.839 8.074 7.815 7.851 265,667 -0.05(-0.61%)
Oct 06, 2004 7.755 7.930 7.755 7.899 742,276 +0.14(+1.87%)
Oct 05, 2004 7.779 7.857 7.731 7.755 212,766 -0.05(-0.62%)
Oct 04, 2004 7.845 7.869 7.779 7.803 203,147 -0.04(-0.46%)
Oct 01, 2004 7.694 7.875 7.598 7.839 362,349 +0.15(+1.96%)
Sep 30, 2004 7.749 7.749 7.417 7.688 1,993,002 -0.08(-1.01%)
Sep 29, 2004 7.905 7.911 7.598 7.767 265,169 -0.02(-0.23%)
Sep 28, 2004 7.875 7.924 7.616 7.785 336,478 -0.08(-1.07%)
Sep 27, 2004 8.171 8.171 7.797 7.869 302,150 -0.27(-3.33%)
Sep 24, 2004 8.020 8.171 7.990 8.141 112,104 +0.13(+1.58%)
Sep 23, 2004 8.080 8.231 7.972 8.014 349,911 -0.13(-1.56%)
Sep 22, 2004 7.960 8.213 7.869 8.141 755,874 +0.02(+0.22%)
Sep 21, 2004 8.020 8.201 8.008 8.123 404,139 +0.07(+0.90%)
Sep 20, 2004 8.165 8.225 7.918 8.050 186,232 -0.17(-2.13%)
Sep 17, 2004 7.568 8.225 7.568 8.225 663,670 +0.19(+2.33%)
Sep 16, 2004 8.050 8.129 7.899 8.038 209,449 -0.01(-0.15%)
Sep 15, 2004 8.020 8.171 7.893 8.050 230,344 -0.10(-1.18%)
Sep 14, 2004 8.231 8.231 8.020 8.147 215,585 -0.12(-1.46%)
Sep 13, 2004 7.899 8.291 7.803 8.267 370,972 +0.07(+0.81%)
Sep 10, 2004 8.080 8.279 7.990 8.201 232,002 +0.07(+0.82%)
Sep 09, 2004 8.231 8.267 8.086 8.135 188,885 -0.10(-1.17%)
Sep 08, 2004 8.322 8.340 8.207 8.231 155,553 -0.09(-1.09%)
Sep 07, 2004 8.171 8.352 8.117 8.322 167,658 +0.09(+1.10%)
Sep 03, 2004 8.171 8.346 8.141 8.231 146,929 -0.08(-1.02%)
Sep 02, 2004 8.231 8.370 7.899 8.316 247,425 +0.08(+1.03%)
Sep 01, 2004 8.623 8.671 8.092 8.231 283,411 -0.09(-1.09%)
Aug 31, 2004 8.165 8.322 7.839 8.322 434,321 +0.19(+2.37%)
Aug 30, 2004 8.110 8.195 8.050 8.129 197,509 +0.02(+0.22%)
Aug 27, 2004 8.080 8.219 7.966 8.110 1,151,390 +0.04(+0.52%)
Aug 26, 2004 7.869 8.110 7.809 8.068 721,712 +0.23(+2.92%)
Aug 25, 2004 7.688 7.893 7.688 7.839 829,505 +0.01(+0.15%)
Aug 24, 2004 7.568 7.833 7.568 7.827 634,981 +0.26(+3.43%)
Aug 23, 2004 7.568 7.592 7.538 7.568 106,797 +0.00(+0.00%)
Aug 20, 2004 7.556 7.592 7.538 7.568 240,294 +0.01(+0.16%)
Aug 19, 2004 7.538 7.568 7.538 7.556 210,444 +0.01(+0.16%)
Aug 18, 2004 7.538 7.628 7.538 7.544 248,420 +0.00(+0.00%)
Aug 17, 2004 7.538 7.562 7.538 7.544 254,722 +0.01(+0.08%)
Aug 16, 2004 7.538 7.556 7.538 7.538 313,096 +0.00(+0.00%)
Aug 13, 2004 7.538 7.550 7.538 7.538 1,109,932 +0.00(+0.00%)
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.