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

Extra Space Storage Inc (NY: EXR )

141.87 +2.08 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 6.535 6.845 6.522 6.814 859,194 +0.19(+2.90%)
Nov 27, 2009 6.702 6.826 6.597 6.621 273,869 -0.33(-4.81%)
Nov 25, 2009 6.975 7.192 6.950 6.956 467,375 +0.02(+0.36%)
Nov 24, 2009 7.000 7.031 6.820 6.931 321,411 -0.04(-0.53%)
Nov 23, 2009 7.037 7.130 6.888 6.969 693,612 +0.11(+1.54%)
Nov 20, 2009 6.913 6.981 6.820 6.863 998,194 -0.04(-0.54%)
Nov 19, 2009 7.024 7.024 6.807 6.900 854,529 -0.23(-3.22%)
Nov 18, 2009 6.975 7.142 6.931 7.130 737,062 +0.14(+1.95%)
Nov 17, 2009 7.217 7.229 6.956 6.993 978,868 -0.26(-3.59%)
Nov 16, 2009 7.136 7.384 7.117 7.254 945,478 +0.17(+2.36%)
Nov 13, 2009 6.900 7.099 6.807 7.086 761,373 +0.20(+2.97%)
Nov 12, 2009 6.962 7.055 6.845 6.882 924,309 -0.12(-1.77%)
Nov 11, 2009 6.913 7.018 6.776 7.006 920,670 +0.14(+1.99%)
Nov 10, 2009 6.621 7.006 6.609 6.869 1,115,907 +0.11(+1.65%)
Nov 09, 2009 6.603 6.783 6.535 6.758 728,867 +0.32(+5.01%)
Nov 06, 2009 6.163 6.460 6.144 6.435 988,596 +0.15(+2.47%)
Nov 05, 2009 6.187 6.305 6.107 6.280 507,921 +0.19(+3.16%)
Nov 04, 2009 6.380 6.404 6.088 6.088 1,394,673 -0.22(-3.54%)
Nov 03, 2009 5.884 6.318 5.884 6.311 820,368 +0.39(+6.60%)
Nov 02, 2009 5.946 6.076 5.660 5.921 1,026,274 -0.01(-0.21%)
Oct 30, 2009 6.063 6.101 5.753 5.933 1,378,237 -0.22(-3.53%)
Oct 29, 2009 6.001 6.163 5.983 6.150 698,748 +0.22(+3.77%)
Oct 28, 2009 6.305 6.373 5.921 5.927 790,598 -0.41(-6.46%)
Oct 27, 2009 6.442 6.535 6.324 6.336 458,028 -0.06(-0.87%)
Oct 26, 2009 6.535 6.659 6.373 6.392 460,623 -0.10(-1.53%)
Oct 23, 2009 6.597 6.603 6.473 6.491 816,600 -0.16(-2.42%)
Oct 22, 2009 6.491 6.683 6.349 6.652 534,185 +0.17(+2.58%)
Oct 21, 2009 6.528 6.739 6.473 6.485 815,509 -0.04(-0.66%)
Oct 20, 2009 6.411 6.566 6.411 6.528 569,103 -0.17(-2.59%)
Oct 19, 2009 6.615 6.789 6.584 6.702 567,785 +0.11(+1.69%)
Oct 16, 2009 6.671 6.696 6.572 6.590 669,974 -0.14(-2.03%)
Oct 15, 2009 6.528 6.783 6.510 6.727 1,332,250 +0.22(+3.33%)
Oct 14, 2009 6.510 6.578 6.423 6.510 709,643 +0.11(+1.74%)
Oct 13, 2009 6.510 6.535 6.367 6.398 484,754 -0.11(-1.62%)
Oct 12, 2009 6.510 6.566 6.454 6.504 405,911 +0.03(+0.48%)
Oct 09, 2009 6.373 6.504 6.355 6.473 752,521 +0.11(+1.75%)
Oct 08, 2009 6.336 6.460 6.293 6.361 1,152,476 +0.10(+1.58%)
Oct 07, 2009 6.200 6.318 6.187 6.262 540,915 +0.01(+0.10%)
Oct 06, 2009 6.336 6.466 6.156 6.256 947,389 -0.03(-0.49%)
Oct 05, 2009 6.342 6.466 6.231 6.287 1,365,859 -0.03(-0.49%)
Oct 02, 2009 6.163 6.435 6.045 6.318 1,560,729 +0.04(+0.59%)
Oct 01, 2009 6.479 6.727 6.150 6.280 2,766,648 -0.26(-3.98%)
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%)
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.