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 (%)
Nov 30, 2004 8.502 8.502 8.267 8.382 138,306 -0.06(-0.71%)
Nov 29, 2004 8.412 8.502 8.352 8.442 191,539 +0.06(+0.72%)
Nov 26, 2004 8.430 8.442 8.358 8.382 42,122 -0.05(-0.57%)
Nov 24, 2004 8.527 8.563 8.382 8.430 134,160 -0.10(-1.13%)
Nov 23, 2004 8.683 8.683 8.261 8.527 180,096 -0.02(-0.28%)
Nov 22, 2004 8.472 8.551 8.322 8.551 118,737 +0.08(+0.93%)
Nov 19, 2004 8.478 8.533 8.388 8.472 36,649 +0.00(+0.00%)
Nov 18, 2004 8.502 8.593 8.340 8.472 72,635 -0.09(-1.06%)
Nov 17, 2004 8.533 8.677 8.502 8.563 200,162 +0.06(+0.71%)
Nov 16, 2004 8.563 8.563 8.231 8.502 124,210 -0.15(-1.74%)
Nov 15, 2004 8.502 8.774 8.352 8.653 221,223 +0.15(+1.77%)
Nov 12, 2004 8.533 8.569 8.466 8.502 64,841 -0.03(-0.35%)
Nov 11, 2004 8.521 8.563 8.442 8.533 74,293 +0.01(+0.14%)
Nov 10, 2004 8.484 8.726 8.261 8.521 98,340 +0.03(+0.36%)
Nov 09, 2004 8.472 8.587 8.322 8.490 214,092 +0.02(+0.21%)
Nov 08, 2004 8.502 8.551 8.412 8.472 105,305 +0.00(+0.00%)
Nov 05, 2004 8.442 8.533 8.322 8.472 92,369 +0.03(+0.36%)
Nov 04, 2004 8.382 8.587 8.322 8.442 78,771 +0.06(+0.72%)
Nov 03, 2004 8.382 8.472 8.201 8.382 141,457 +0.02(+0.29%)
Nov 02, 2004 8.346 8.502 8.322 8.358 155,055 +0.07(+0.87%)
Nov 01, 2004 8.297 8.418 8.195 8.285 99,832 -0.07(-0.87%)
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%)
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.