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

Extra Space Storage Inc (NY: EXR )

139.79 +1.09 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 9.227 9.390 9.155 9.270 882,598 +0.04(+0.39%)
Jun 27, 2008 9.276 9.300 9.101 9.233 1,882,848 -0.02(-0.26%)
Jun 26, 2008 9.360 9.481 9.221 9.258 658,703 -0.24(-2.48%)
Jun 25, 2008 9.414 9.644 9.360 9.493 980,973 +0.11(+1.22%)
Jun 24, 2008 9.203 9.445 9.125 9.378 985,117 +0.13(+1.37%)
Jun 23, 2008 9.583 9.595 9.227 9.251 796,342 -0.27(-2.79%)
Jun 20, 2008 9.668 9.722 9.384 9.517 1,566,827 -0.11(-1.13%)
Jun 19, 2008 9.360 9.632 9.258 9.626 994,216 +0.31(+3.30%)
Jun 18, 2008 9.258 9.372 9.161 9.318 1,124,537 -0.01(-0.13%)
Jun 17, 2008 9.644 9.674 9.330 9.330 811,777 -0.31(-3.19%)
Jun 16, 2008 9.523 9.689 9.463 9.638 872,461 +0.04(+0.44%)
Jun 13, 2008 9.553 9.595 9.336 9.595 775,339 +0.14(+1.53%)
Jun 12, 2008 9.408 9.692 9.378 9.451 1,149,141 +0.03(+0.32%)
Jun 11, 2008 9.595 9.644 9.378 9.420 1,185,128 -0.26(-2.68%)
Jun 10, 2008 9.656 9.777 9.608 9.680 1,234,410 +0.00(+0.00%)
Jun 09, 2008 9.770 9.837 9.608 9.680 1,378,938 -0.10(-1.05%)
Jun 06, 2008 9.909 10.01 9.758 9.783 1,193,755 -0.23(-2.29%)
Jun 05, 2008 9.897 10.01 9.867 10.01 890,839 +0.10(+1.04%)
Jun 04, 2008 9.740 10.07 9.608 9.909 1,064,851 +0.10(+0.98%)
Jun 03, 2008 9.927 10.02 9.692 9.813 1,433,729 -0.20(-1.99%)
Jun 02, 2008 10.09 10.09 9.855 10.01 1,219,303 -0.04(-0.36%)
May 30, 2008 10.04 10.16 9.945 10.05 3,197,825 -0.04(-0.36%)
May 29, 2008 10.14 10.17 9.982 10.08 1,100,450 -0.02(-0.24%)
May 28, 2008 10.18 10.22 10.05 10.11 1,028,923 -0.07(-0.71%)
May 27, 2008 10.07 10.23 10.06 10.18 983,611 +0.12(+1.20%)
May 26, 2008 9.837 10.06 9.728 10.06 0 +0.00(+0.00%)
May 23, 2008 9.837 10.06 9.728 10.06 1,633,210 +0.14(+1.40%)
May 22, 2008 9.964 9.988 9.843 9.921 1,457,962 -0.02(-0.18%)
May 21, 2008 10.01 10.07 9.837 9.939 1,463,995 -0.07(-0.72%)
May 20, 2008 10.03 10.08 9.915 10.01 1,155,441 -0.10(-0.95%)
May 19, 2008 10.05 10.16 9.897 10.11 1,368,578 -0.02(-0.18%)
May 16, 2008 10.02 10.13 9.897 10.13 1,296,956 +0.13(+1.33%)
May 15, 2008 9.885 10.02 9.873 9.994 2,231,961 +0.10(+0.98%)
May 14, 2008 9.958 9.958 9.777 9.897 16,049,851 -0.22(-2.21%)
May 13, 2008 10.23 10.25 9.921 10.12 3,057,110 -0.14(-1.35%)
May 12, 2008 10.24 10.38 10.20 10.26 633,195 +0.08(+0.77%)
May 09, 2008 10.19 10.25 10.07 10.18 482,953 -0.04(-0.36%)
May 08, 2008 10.34 10.34 10.16 10.22 521,039 -0.10(-0.94%)
May 07, 2008 10.62 10.62 10.28 10.31 760,815 -0.30(-2.84%)
May 06, 2008 10.58 10.66 10.49 10.62 594,333 +0.01(+0.06%)
May 05, 2008 10.77 10.77 10.44 10.61 686,021 -0.07(-0.68%)
May 02, 2008 10.74 10.80 10.65 10.68 1,021,481 +0.07(+0.62%)
May 01, 2008 10.20 10.63 10.20 10.62 676,309 +0.46(+4.52%)
Apr 30, 2008 10.40 10.48 10.02 10.16 806,358 -0.24(-2.27%)
Apr 29, 2008 10.39 10.51 10.19 10.39 1,103,400 +0.04(+0.41%)
Apr 28, 2008 10.42 10.46 10.25 10.35 969,734 -0.06(-0.58%)
Apr 25, 2008 10.40 10.49 10.16 10.41 399,444 +0.07(+0.64%)
Apr 24, 2008 10.23 10.36 9.964 10.34 1,535,768 +0.13(+1.30%)
Apr 23, 2008 10.07 10.29 9.945 10.21 697,741 +0.19(+1.87%)
Apr 22, 2008 10.15 10.20 9.915 10.02 569,810 -0.20(-1.95%)
Apr 21, 2008 10.33 10.38 10.19 10.22 427,774 -0.17(-1.63%)
Apr 18, 2008 10.33 10.74 10.33 10.39 612,479 +0.07(+0.64%)
Apr 17, 2008 10.22 10.61 10.11 10.33 803,051 +0.04(+0.35%)
Apr 16, 2008 10.16 10.31 10.11 10.29 1,072,218 +0.21(+2.03%)
Apr 15, 2008 10.02 10.10 9.964 10.08 510,495 +0.11(+1.15%)
Apr 14, 2008 9.921 10.28 9.843 9.970 841,315 +0.01(+0.06%)
Apr 11, 2008 9.952 10.17 9.885 9.964 1,082,539 -0.09(-0.90%)
Apr 10, 2008 10.05 10.15 9.921 10.05 868,616 +0.02(+0.18%)
Apr 09, 2008 10.43 10.46 10.000 10.04 748,316 -0.34(-3.26%)
Apr 08, 2008 10.27 10.46 10.16 10.37 1,074,669 +0.08(+0.76%)
Apr 07, 2008 10.21 10.35 10.16 10.30 970,852 +0.07(+0.65%)
Apr 04, 2008 10.33 10.39 10.08 10.23 1,216,537 -0.12(-1.17%)
Apr 03, 2008 10.35 10.46 10.28 10.35 1,344,848 -0.12(-1.15%)
Apr 02, 2008 10.24 10.56 10.21 10.47 2,679,718 +0.31(+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.