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 (%)
Dec 31, 2004 8.147 8.147 8.002 8.044 72,412 -0.04(-0.52%)
Dec 30, 2004 8.087 8.226 8.044 8.087 163,383 +0.03(+0.37%)
Dec 29, 2004 8.238 8.244 7.966 8.057 97,433 -0.15(-1.84%)
Dec 28, 2004 8.105 8.250 8.057 8.207 83,514 +0.10(+1.27%)
Dec 27, 2004 8.177 8.250 8.038 8.105 52,196 -0.07(-0.89%)
Dec 23, 2004 8.238 8.322 8.147 8.177 73,075 -0.01(-0.07%)
Dec 22, 2004 8.063 8.207 8.002 8.183 117,980 +0.12(+1.50%)
Dec 21, 2004 8.026 8.069 7.996 8.063 186,084 +0.05(+0.60%)
Dec 20, 2004 7.966 8.087 7.960 8.014 105,387 -0.01(-0.08%)
Dec 17, 2004 8.129 8.129 7.978 8.020 223,368 -0.06(-0.75%)
Dec 16, 2004 8.063 8.207 8.002 8.081 319,310 +0.02(+0.22%)
Dec 15, 2004 8.153 8.256 8.057 8.063 124,277 -0.09(-1.11%)
Dec 14, 2004 8.195 8.268 8.117 8.153 230,493 -0.11(-1.31%)
Dec 13, 2004 8.298 8.376 8.008 8.262 163,383 +0.01(+0.07%)
Dec 10, 2004 8.298 8.322 8.195 8.256 138,030 -0.04(-0.51%)
Dec 09, 2004 8.358 8.364 8.238 8.298 140,350 -0.18(-2.14%)
Dec 08, 2004 8.455 8.539 8.449 8.479 1,029,017 +0.03(+0.36%)
Dec 07, 2004 8.539 8.570 8.382 8.449 541,518 -0.09(-1.06%)
Dec 06, 2004 8.720 8.720 8.449 8.539 157,086 -0.12(-1.39%)
Dec 03, 2004 8.570 8.690 8.570 8.660 126,431 +0.09(+1.06%)
Dec 02, 2004 8.479 8.600 8.479 8.570 77,052 +0.12(+1.43%)
Dec 01, 2004 8.358 8.515 8.274 8.449 241,761 +0.06(+0.72%)
Nov 30, 2004 8.509 8.509 8.274 8.388 138,196 -0.06(-0.71%)
Nov 29, 2004 8.419 8.509 8.358 8.449 191,387 +0.06(+0.72%)
Nov 26, 2004 8.437 8.449 8.364 8.388 42,088 -0.05(-0.57%)
Nov 24, 2004 8.533 8.570 8.388 8.437 134,054 -0.10(-1.13%)
Nov 23, 2004 8.690 8.690 8.268 8.533 179,953 -0.02(-0.28%)
Nov 22, 2004 8.479 8.557 8.328 8.557 118,643 +0.08(+0.93%)
Nov 19, 2004 8.485 8.539 8.395 8.479 36,620 +0.00(+0.00%)
Nov 18, 2004 8.509 8.600 8.346 8.479 72,578 -0.09(-1.06%)
Nov 17, 2004 8.539 8.684 8.509 8.570 200,003 +0.06(+0.71%)
Nov 16, 2004 8.570 8.570 8.238 8.509 124,111 -0.15(-1.74%)
Nov 15, 2004 8.509 8.781 8.358 8.660 221,048 +0.15(+1.77%)
Nov 12, 2004 8.539 8.576 8.473 8.509 64,790 -0.03(-0.35%)
Nov 11, 2004 8.527 8.570 8.449 8.539 74,235 +0.01(+0.14%)
Nov 10, 2004 8.491 8.732 8.268 8.527 98,262 +0.03(+0.36%)
Nov 09, 2004 8.479 8.594 8.328 8.497 213,923 +0.02(+0.21%)
Nov 08, 2004 8.509 8.557 8.419 8.479 105,221 +0.00(+0.00%)
Nov 05, 2004 8.449 8.539 8.328 8.479 92,296 +0.03(+0.36%)
Nov 04, 2004 8.388 8.594 8.328 8.449 78,709 +0.06(+0.72%)
Nov 03, 2004 8.388 8.479 8.207 8.388 141,344 +0.02(+0.29%)
Nov 02, 2004 8.352 8.509 8.328 8.364 154,932 +0.07(+0.87%)
Nov 01, 2004 8.304 8.425 8.201 8.292 99,753 -0.07(-0.87%)
Oct 29, 2004 8.419 8.425 8.147 8.364 387,248 -0.04(-0.43%)
Oct 28, 2004 8.449 8.606 8.328 8.401 177,965 +0.01(+0.14%)
Oct 27, 2004 8.147 8.449 8.087 8.388 287,992 +0.21(+2.58%)
Oct 26, 2004 7.996 8.268 7.966 8.177 227,344 +0.15(+1.88%)
Oct 25, 2004 8.008 8.141 7.966 8.026 165,869 +0.00(+0.00%)
Oct 22, 2004 8.075 8.147 8.020 8.026 124,608 -0.05(-0.60%)
Oct 21, 2004 7.876 8.087 7.785 8.075 82,685 +0.17(+2.14%)
Oct 20, 2004 7.815 7.906 7.755 7.906 95,113 +0.03(+0.38%)
Oct 19, 2004 7.906 8.147 7.876 7.876 93,125 -0.04(-0.53%)
Oct 18, 2004 7.876 8.087 7.791 7.918 86,165 +0.08(+1.08%)
Oct 15, 2004 7.869 7.948 7.767 7.833 121,957 -0.05(-0.61%)
Oct 14, 2004 7.821 7.882 7.803 7.882 73,075 +0.06(+0.77%)
Oct 13, 2004 7.936 8.026 7.815 7.821 125,106 -0.08(-1.07%)
Oct 12, 2004 7.906 7.996 7.827 7.906 114,335 +0.00(+0.00%)
Oct 11, 2004 7.978 7.996 7.845 7.906 149,630 -0.07(-0.91%)
Oct 08, 2004 7.876 7.978 7.845 7.978 195,861 +0.12(+1.54%)
Oct 07, 2004 7.845 8.081 7.821 7.857 265,456 -0.05(-0.61%)
Oct 06, 2004 7.761 7.936 7.761 7.906 741,688 +0.14(+1.87%)
Oct 05, 2004 7.785 7.863 7.737 7.761 212,597 -0.05(-0.62%)
Oct 04, 2004 7.851 7.876 7.785 7.809 202,986 -0.04(-0.46%)
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.