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

Extra Space Storage Inc (NY: EXR )

146.67 +0.45 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 6.759 6.821 6.474 6.536 908,737 -0.22(-3.30%)
Sep 29, 2009 6.901 6.957 6.740 6.759 1,022,191 +0.08(+1.14%)
Sep 28, 2009 6.517 6.913 6.461 6.683 923,866 +0.23(+3.63%)
Sep 25, 2009 6.412 6.610 6.337 6.449 793,169 -0.01(-0.10%)
Sep 24, 2009 6.895 6.944 6.436 6.455 2,731,457 -0.40(-5.87%)
Sep 23, 2009 6.938 6.994 6.827 6.858 2,119,556 -0.08(-1.16%)
Sep 22, 2009 6.697 7.006 6.604 6.938 919,825 +0.33(+4.97%)
Sep 21, 2009 6.598 6.715 6.529 6.610 617,776 -0.06(-0.93%)
Sep 18, 2009 6.783 6.802 6.641 6.672 1,112,894 -0.08(-1.19%)
Sep 17, 2009 6.938 7.174 6.721 6.752 791,751 +0.02(+0.37%)
Sep 16, 2009 6.700 6.963 6.635 6.728 1,342,245 +0.07(+1.12%)
Sep 15, 2009 6.405 6.709 6.368 6.653 1,023,331 +0.22(+3.37%)
Sep 14, 2009 6.071 6.443 6.040 6.436 915,433 +0.32(+5.27%)
Sep 11, 2009 6.114 6.235 6.046 6.114 634,763 +0.00(+0.00%)
Sep 10, 2009 6.059 6.114 5.972 6.114 1,357,606 +0.06(+0.92%)
Sep 09, 2009 5.959 6.170 5.953 6.059 1,295,882 +0.11(+1.77%)
Sep 08, 2009 5.904 6.015 5.848 5.953 1,479,244 +0.14(+2.34%)
Sep 04, 2009 5.724 5.829 5.637 5.817 1,471,802 +0.09(+1.51%)
Sep 03, 2009 5.575 5.743 5.520 5.730 2,091,021 +0.20(+3.70%)
Sep 02, 2009 5.780 5.786 5.507 5.526 1,836,775 -0.30(-5.11%)
Sep 01, 2009 6.071 6.121 5.823 5.823 1,663,972 -0.31(-5.05%)
Aug 31, 2009 6.251 6.275 6.083 6.133 1,477,062 -0.18(-2.85%)
Aug 28, 2009 6.263 6.313 6.108 6.313 2,732,669 +0.14(+2.21%)
Aug 27, 2009 6.275 6.300 6.102 6.176 1,661,356 -0.06(-0.89%)
Aug 26, 2009 6.251 6.300 6.158 6.232 2,812,934 -0.04(-0.69%)
Aug 25, 2009 6.275 6.368 6.189 6.275 1,554,255 +0.07(+1.20%)
Aug 24, 2009 6.393 6.405 6.189 6.201 853,811 -0.14(-2.15%)
Aug 21, 2009 6.195 6.628 6.195 6.337 2,141,760 +0.19(+3.12%)
Aug 20, 2009 5.910 6.182 5.898 6.145 1,512,506 +0.24(+3.98%)
Aug 19, 2009 5.718 5.916 5.662 5.910 1,624,482 +0.11(+1.81%)
Aug 18, 2009 5.520 5.854 5.439 5.805 2,211,072 +0.45(+8.45%)
Aug 17, 2009 5.489 5.520 5.321 5.352 1,418,205 -0.24(-4.32%)
Aug 14, 2009 5.774 5.811 5.489 5.594 1,465,547 -0.17(-3.01%)
Aug 13, 2009 5.885 5.984 5.724 5.767 2,518,648 -0.11(-1.90%)
Aug 12, 2009 5.557 6.077 5.451 5.879 3,373,055 +0.35(+6.27%)
Aug 11, 2009 5.718 5.749 5.479 5.532 1,222,181 -0.24(-4.18%)
Aug 10, 2009 5.885 5.935 5.656 5.774 1,459,236 -0.18(-3.02%)
Aug 07, 2009 5.656 6.170 5.619 5.953 2,096,162 +0.34(+6.07%)
Aug 06, 2009 5.563 5.705 5.445 5.613 1,893,706 +0.07(+1.34%)
Aug 05, 2009 5.507 5.631 5.396 5.538 2,738,656 +0.02(+0.45%)
Aug 04, 2009 5.154 5.647 5.154 5.513 5,518,866 -0.05(-0.89%)
Aug 03, 2009 5.544 5.600 5.442 5.563 1,712,089 +0.12(+2.28%)
Jul 31, 2009 5.439 5.544 5.371 5.439 1,231,904 -0.01(-0.23%)
Jul 30, 2009 5.290 5.563 5.228 5.451 1,237,498 +0.22(+4.27%)
Jul 29, 2009 5.136 5.235 5.136 5.228 657,437 +0.02(+0.36%)
Jul 28, 2009 5.142 5.228 5.092 5.210 1,132,179 +0.03(+0.60%)
Jul 27, 2009 5.194 5.241 5.080 5.179 843,669 -0.09(-1.65%)
Jul 24, 2009 5.105 5.297 5.086 5.266 1,438 +0.14(+2.66%)
Jul 23, 2009 5.024 5.303 5.005 5.129 1,178,312 +0.11(+2.10%)
Jul 22, 2009 4.968 5.092 4.950 5.024 974,279 +0.00(+0.00%)
Jul 21, 2009 5.136 5.142 4.931 5.024 871,616 -0.10(-1.93%)
Jul 20, 2009 5.067 5.204 5.018 5.123 1,138,976 +0.11(+2.10%)
Jul 17, 2009 5.117 5.173 4.962 5.018 1,308,787 -0.14(-2.64%)
Jul 16, 2009 5.024 5.191 4.937 5.154 600,971 +0.07(+1.46%)
Jul 15, 2009 4.993 5.105 4.937 5.080 1,297,840 +0.15(+3.14%)
Jul 14, 2009 4.826 4.937 4.690 4.925 589,046 +0.08(+1.66%)
Jul 13, 2009 4.739 4.869 4.739 4.844 732,643 +0.16(+3.44%)
Jul 10, 2009 4.621 4.708 4.572 4.683 670,170 +0.04(+0.80%)
Jul 09, 2009 4.782 4.795 4.646 4.646 741,858 -0.11(-2.22%)
Jul 08, 2009 4.968 4.968 4.640 4.751 1,828,372 -0.17(-3.52%)
Jul 07, 2009 5.067 5.117 4.906 4.925 1,227,435 -0.14(-2.69%)
Jul 06, 2009 4.950 5.074 4.925 5.061 1,300,280 +0.08(+1.62%)
Jul 02, 2009 5.167 5.210 4.981 4.981 758,533 -0.32(-5.96%)
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.