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 (%)
Dec 30, 2005 9.052 9.378 8.992 9.294 1,322,478 +0.19(+2.05%)
Dec 29, 2005 9.052 9.227 8.998 9.107 335,880 -0.01(-0.07%)
Dec 28, 2005 9.161 9.167 8.950 9.113 181,445 -0.08(-0.85%)
Dec 27, 2005 9.173 9.294 9.052 9.191 403,653 +0.05(+0.53%)
Dec 23, 2005 9.197 9.197 9.076 9.143 189,564 -0.03(-0.33%)
Dec 22, 2005 9.161 9.173 8.920 9.173 345,160 +0.00(+0.00%)
Dec 21, 2005 8.920 9.173 8.847 9.173 474,574 +0.26(+2.91%)
Dec 20, 2005 8.926 8.998 8.865 8.914 330,743 -0.02(-0.20%)
Dec 19, 2005 8.962 8.962 8.871 8.932 353,445 -0.04(-0.47%)
Dec 16, 2005 8.932 8.974 8.871 8.974 600,177 +0.04(+0.47%)
Dec 15, 2005 8.992 9.070 8.877 8.932 346,651 -0.06(-0.67%)
Dec 14, 2005 9.022 9.131 8.847 8.992 423,040 -0.03(-0.33%)
Dec 13, 2005 9.064 9.076 8.811 9.022 588,246 -0.21(-2.22%)
Dec 12, 2005 9.149 9.227 9.070 9.227 672,424 +0.08(+0.92%)
Dec 09, 2005 9.076 9.167 8.992 9.143 587,418 +0.07(+0.80%)
Dec 08, 2005 8.962 9.137 8.805 9.070 869,776 +0.08(+0.94%)
Dec 07, 2005 8.992 9.113 8.914 8.986 1,097,784 -0.08(-0.87%)
Dec 06, 2005 8.938 9.119 8.835 9.064 4,762,479 +0.27(+3.09%)
Dec 05, 2005 8.920 8.992 8.726 8.793 977,152 -0.13(-1.42%)
Dec 02, 2005 9.082 9.082 8.751 8.920 464,632 -0.16(-1.79%)
Dec 01, 2005 9.251 9.294 9.016 9.082 389,402 -0.11(-1.25%)
Nov 30, 2005 9.022 9.197 8.956 9.197 788,582 +0.07(+0.79%)
Nov 29, 2005 8.787 9.137 8.745 9.125 306,219 +0.38(+4.35%)
Nov 28, 2005 8.986 8.986 8.606 8.745 402,990 -0.35(-3.85%)
Nov 25, 2005 9.076 9.095 8.992 9.095 24,855 +0.02(+0.20%)
Nov 23, 2005 8.998 9.076 8.914 9.076 183,765 +0.08(+0.94%)
Nov 22, 2005 8.763 9.125 8.732 8.992 235,133 +0.23(+2.62%)
Nov 21, 2005 8.708 8.763 8.563 8.763 108,701 +0.06(+0.69%)
Nov 18, 2005 8.648 8.751 8.636 8.702 135,876 +0.17(+1.98%)
Nov 17, 2005 8.370 8.582 8.346 8.533 202,820 +0.20(+2.39%)
Nov 16, 2005 8.467 8.467 8.201 8.334 193,707 -0.12(-1.43%)
Nov 15, 2005 8.473 8.533 8.389 8.455 93,456 -0.02(-0.28%)
Nov 14, 2005 8.600 8.751 8.425 8.479 104,724 -0.04(-0.43%)
Nov 11, 2005 8.467 8.533 8.322 8.515 96,439 +0.04(+0.43%)
Nov 10, 2005 8.280 8.539 8.177 8.479 154,269 +0.20(+2.41%)
Nov 09, 2005 7.960 8.395 7.876 8.280 226,019 +0.35(+4.41%)
Nov 08, 2005 8.141 8.141 7.845 7.930 303,899 -0.21(-2.59%)
Nov 07, 2005 8.449 8.473 8.117 8.141 179,125 -0.25(-2.95%)
Nov 04, 2005 8.461 8.461 8.280 8.388 166,531 -0.07(-0.86%)
Nov 03, 2005 8.660 8.702 8.388 8.461 139,190 -0.14(-1.61%)
Nov 02, 2005 8.654 8.745 8.497 8.600 170,840 -0.04(-0.49%)
Nov 01, 2005 8.775 8.829 8.600 8.642 135,711 -0.17(-1.92%)
Oct 31, 2005 8.781 8.877 8.666 8.811 228,836 +0.04(+0.41%)
Oct 28, 2005 8.473 8.841 8.473 8.775 247,229 +0.36(+4.30%)
Oct 27, 2005 8.358 8.479 8.298 8.413 93,456 +0.02(+0.29%)
Oct 26, 2005 8.467 8.600 8.226 8.388 192,215 -0.08(-0.93%)
Oct 25, 2005 8.720 8.720 8.298 8.467 187,410 -0.19(-2.23%)
Oct 24, 2005 8.419 8.684 8.419 8.660 87,657 +0.27(+3.24%)
Oct 21, 2005 8.346 8.570 8.328 8.388 128,917 +0.04(+0.51%)
Oct 20, 2005 8.612 8.624 8.298 8.346 103,398 -0.27(-3.08%)
Oct 19, 2005 8.672 8.781 8.425 8.612 264,628 -0.05(-0.63%)
Oct 18, 2005 8.817 8.956 8.666 8.666 496,612 -0.14(-1.64%)
Oct 17, 2005 9.354 9.360 8.630 8.811 329,418 +0.18(+2.03%)
Oct 14, 2005 8.388 8.654 8.268 8.636 126,597 +0.30(+3.55%)
Oct 13, 2005 8.388 8.388 8.213 8.340 354,273 -0.05(-0.65%)
Oct 12, 2005 8.612 8.612 8.008 8.395 609,291 -0.25(-2.93%)
Oct 11, 2005 9.010 9.010 8.630 8.648 177,136 -0.36(-4.02%)
Oct 10, 2005 9.595 9.595 8.962 9.010 142,504 -0.01(-0.13%)
Oct 07, 2005 9.095 9.125 9.016 9.022 148,967 -0.02(-0.20%)
Oct 06, 2005 9.022 9.052 8.871 9.040 195,861 +0.01(+0.13%)
Oct 05, 2005 9.149 9.185 8.962 9.028 152,115 -0.11(-1.25%)
Oct 04, 2005 9.191 9.354 9.113 9.143 151,618 -0.03(-0.33%)
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.