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 (%)
Sep 30, 2009 6.764 6.826 6.479 6.541 908,017 -0.22(-3.30%)
Sep 29, 2009 6.907 6.962 6.745 6.764 1,021,381 +0.08(+1.14%)
Sep 28, 2009 6.522 6.919 6.466 6.688 923,133 +0.23(+3.63%)
Sep 25, 2009 6.417 6.615 6.342 6.454 792,540 -0.01(-0.10%)
Sep 24, 2009 6.900 6.950 6.442 6.460 2,729,292 -0.40(-5.87%)
Sep 23, 2009 6.944 7.000 6.832 6.863 2,117,876 -0.08(-1.16%)
Sep 22, 2009 6.702 7.012 6.609 6.944 919,096 +0.33(+4.97%)
Sep 21, 2009 6.603 6.721 6.535 6.615 617,287 -0.06(-0.93%)
Sep 18, 2009 6.789 6.807 6.646 6.677 1,112,011 -0.08(-1.19%)
Sep 17, 2009 6.944 7.179 6.727 6.758 791,124 +0.02(+0.37%)
Sep 16, 2009 6.705 6.969 6.640 6.733 1,341,181 +0.07(+1.12%)
Sep 15, 2009 6.411 6.714 6.373 6.659 1,022,519 +0.22(+3.37%)
Sep 14, 2009 6.076 6.448 6.045 6.442 914,707 +0.32(+5.27%)
Sep 11, 2009 6.119 6.240 6.051 6.119 634,260 +0.00(+0.00%)
Sep 10, 2009 6.063 6.119 5.977 6.119 1,356,530 +0.06(+0.92%)
Sep 09, 2009 5.964 6.175 5.958 6.063 1,294,855 +0.11(+1.77%)
Sep 08, 2009 5.908 6.020 5.853 5.958 1,478,072 +0.14(+2.34%)
Sep 04, 2009 5.729 5.834 5.642 5.822 1,470,636 +0.09(+1.51%)
Sep 03, 2009 5.580 5.747 5.524 5.735 2,089,363 +0.20(+3.70%)
Sep 02, 2009 5.784 5.791 5.512 5.530 1,835,319 -0.30(-5.11%)
Sep 01, 2009 6.076 6.125 5.828 5.828 1,662,653 -0.31(-5.05%)
Aug 31, 2009 6.256 6.280 6.088 6.138 1,475,891 -0.18(-2.85%)
Aug 28, 2009 6.268 6.318 6.113 6.318 2,730,503 +0.14(+2.21%)
Aug 27, 2009 6.280 6.305 6.107 6.181 1,660,040 -0.06(-0.89%)
Aug 26, 2009 6.256 6.305 6.163 6.237 2,810,704 -0.04(-0.69%)
Aug 25, 2009 6.280 6.373 6.194 6.280 1,553,023 +0.07(+1.20%)
Aug 24, 2009 6.398 6.411 6.194 6.206 853,134 -0.14(-2.15%)
Aug 21, 2009 6.200 6.634 6.200 6.342 2,140,062 +0.19(+3.13%)
Aug 20, 2009 5.915 6.187 5.902 6.150 1,511,307 +0.24(+3.98%)
Aug 19, 2009 5.722 5.921 5.667 5.915 1,623,195 +0.11(+1.81%)
Aug 18, 2009 5.524 5.859 5.443 5.809 2,209,319 +0.45(+8.45%)
Aug 17, 2009 5.493 5.524 5.326 5.357 1,417,081 -0.24(-4.32%)
Aug 14, 2009 5.778 5.815 5.493 5.598 1,464,386 -0.17(-3.01%)
Aug 13, 2009 5.890 5.989 5.729 5.772 2,516,652 -0.11(-1.90%)
Aug 12, 2009 5.561 6.082 5.456 5.884 3,370,381 +0.35(+6.27%)
Aug 11, 2009 5.722 5.753 5.484 5.536 1,221,212 -0.24(-4.18%)
Aug 10, 2009 5.890 5.939 5.660 5.778 1,458,079 -0.18(-3.02%)
Aug 07, 2009 5.660 6.175 5.623 5.958 2,094,501 +0.34(+6.07%)
Aug 06, 2009 5.567 5.710 5.450 5.617 1,892,205 +0.07(+1.34%)
Aug 05, 2009 5.512 5.636 5.400 5.543 2,736,486 +0.02(+0.45%)
Aug 04, 2009 5.158 5.651 5.158 5.518 5,514,491 -0.05(-0.89%)
Aug 03, 2009 5.549 5.605 5.447 5.567 1,710,732 +0.12(+2.28%)
Jul 31, 2009 5.443 5.549 5.375 5.443 1,230,927 -0.01(-0.23%)
Jul 30, 2009 5.295 5.567 5.233 5.456 1,236,518 +0.22(+4.27%)
Jul 29, 2009 5.140 5.239 5.140 5.233 656,916 +0.02(+0.36%)
Jul 28, 2009 5.146 5.233 5.096 5.214 1,131,281 +0.03(+0.60%)
Jul 27, 2009 5.199 5.245 5.084 5.183 843,000 -0.09(-1.65%)
Jul 24, 2009 5.109 5.301 5.090 5.270 1,437 +0.14(+2.66%)
Jul 23, 2009 5.028 5.307 5.009 5.133 1,177,378 +0.11(+2.10%)
Jul 22, 2009 4.972 5.096 4.954 5.028 973,506 +0.00(+0.00%)
Jul 21, 2009 5.140 5.146 4.935 5.028 870,925 -0.10(-1.93%)
Jul 20, 2009 5.071 5.208 5.022 5.127 1,138,074 +0.11(+2.10%)
Jul 17, 2009 5.121 5.177 4.966 5.022 1,307,749 -0.14(-2.64%)
Jul 16, 2009 5.028 5.195 4.941 5.158 600,494 +0.07(+1.46%)
Jul 15, 2009 4.997 5.109 4.941 5.084 1,296,812 +0.15(+3.14%)
Jul 14, 2009 4.830 4.941 4.693 4.929 588,579 +0.08(+1.66%)
Jul 13, 2009 4.743 4.873 4.743 4.848 732,062 +0.16(+3.44%)
Jul 10, 2009 4.625 4.712 4.575 4.687 669,639 +0.04(+0.80%)
Jul 09, 2009 4.786 4.799 4.650 4.650 741,270 -0.11(-2.22%)
Jul 08, 2009 4.972 4.972 4.644 4.755 1,826,923 -0.17(-3.52%)
Jul 07, 2009 5.071 5.121 4.910 4.929 1,226,462 -0.14(-2.69%)
Jul 06, 2009 4.954 5.078 4.929 5.065 1,299,249 +0.08(+1.62%)
Jul 02, 2009 5.171 5.214 4.985 4.985 757,932 -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.