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

Extra Space Storage Inc (NY: EXR )

133.47 -0.36 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 8.026 8.147 7.791 8.147 263,136 +0.08(+1.05%)
Mar 30, 2005 7.785 8.081 7.779 8.063 123,614 +0.34(+4.37%)
Mar 29, 2005 7.646 7.725 7.574 7.725 146,647 +0.02(+0.23%)
Mar 28, 2005 7.845 7.869 7.616 7.707 54,847 -0.12(-1.54%)
Mar 24, 2005 7.845 7.906 7.779 7.827 89,479 -0.05(-0.69%)
Mar 23, 2005 7.996 7.996 7.743 7.882 305,391 -0.13(-1.66%)
Mar 22, 2005 8.087 8.171 7.990 8.014 100,416 -0.10(-1.19%)
Mar 21, 2005 8.238 8.268 8.075 8.111 227,013 -0.10(-1.25%)
Mar 18, 2005 8.207 8.292 8.026 8.213 445,410 +0.07(+0.81%)
Mar 17, 2005 8.117 8.171 7.996 8.147 90,142 +0.07(+0.90%)
Mar 16, 2005 8.153 8.153 7.978 8.075 82,354 -0.08(-0.96%)
Mar 15, 2005 8.298 8.401 8.105 8.153 51,368 -0.11(-1.39%)
Mar 14, 2005 8.334 8.334 8.177 8.268 40,763 -0.03(-0.36%)
Mar 11, 2005 8.328 8.413 8.147 8.298 116,820 -0.14(-1.65%)
Mar 10, 2005 8.509 8.539 8.304 8.437 68,435 -0.04(-0.50%)
Mar 09, 2005 8.479 8.563 8.268 8.479 151,121 -0.03(-0.35%)
Mar 08, 2005 8.539 8.630 8.461 8.509 60,150 +0.03(+0.36%)
Mar 07, 2005 8.497 8.527 8.401 8.479 222,373 -0.02(-0.21%)
Mar 04, 2005 8.509 8.533 8.425 8.497 173,325 +0.11(+1.29%)
Mar 03, 2005 8.509 8.533 8.388 8.388 85,668 -0.08(-1.00%)
Mar 02, 2005 8.539 8.594 8.388 8.473 100,581 +0.02(+0.29%)
Mar 01, 2005 8.509 8.570 8.364 8.449 164,046 +0.06(+0.72%)
Feb 28, 2005 8.449 8.449 8.268 8.388 169,845 -0.06(-0.71%)
Feb 25, 2005 8.298 8.600 8.298 8.449 185,587 +0.12(+1.45%)
Feb 24, 2005 8.340 8.401 8.232 8.328 376,477 +0.00(+0.00%)
Feb 23, 2005 8.334 8.419 8.298 8.328 100,084 +0.05(+0.66%)
Feb 22, 2005 8.437 8.437 8.238 8.274 124,940 -0.16(-1.93%)
Feb 18, 2005 8.527 8.527 8.304 8.437 381,780 -0.03(-0.36%)
Feb 17, 2005 8.527 8.527 8.238 8.467 170,508 +0.00(+0.00%)
Feb 16, 2005 8.298 8.539 8.268 8.467 224,030 +0.23(+2.78%)
Feb 15, 2005 8.328 8.509 8.177 8.238 137,202 -0.08(-1.02%)
Feb 14, 2005 8.413 8.539 8.207 8.322 112,678 -0.03(-0.36%)
Feb 11, 2005 8.159 8.419 8.159 8.352 139,356 +0.19(+2.37%)
Feb 10, 2005 8.081 8.195 8.026 8.159 149,464 +0.14(+1.73%)
Feb 09, 2005 8.069 8.123 7.966 8.020 144,659 -0.04(-0.45%)
Feb 08, 2005 8.008 8.057 7.996 8.057 108,038 +0.05(+0.60%)
Feb 07, 2005 8.020 8.069 7.978 8.008 108,204 +0.04(+0.53%)
Feb 04, 2005 7.785 8.032 7.773 7.966 291,306 +0.12(+1.54%)
Feb 03, 2005 7.894 7.948 7.773 7.845 127,260 +0.02(+0.31%)
Feb 02, 2005 7.888 7.960 7.731 7.821 268,936 -0.05(-0.69%)
Feb 01, 2005 7.827 7.900 7.815 7.876 468,940 +0.05(+0.62%)
Jan 31, 2005 7.833 7.882 7.694 7.827 344,994 +0.02(+0.23%)
Jan 28, 2005 7.906 7.906 7.725 7.809 190,227 -0.04(-0.46%)
Jan 27, 2005 7.815 7.882 7.809 7.845 101,907 +0.03(+0.39%)
Jan 26, 2005 7.966 7.966 7.725 7.815 154,435 -0.10(-1.22%)
Jan 25, 2005 7.984 8.026 7.815 7.912 408,127 -0.07(-0.91%)
Jan 24, 2005 7.948 7.996 7.924 7.984 268,439 +0.03(+0.38%)
Jan 21, 2005 7.954 7.966 7.888 7.954 106,878 +0.02(+0.23%)
Jan 20, 2005 8.087 8.087 7.906 7.936 379,460 -0.09(-1.13%)
Jan 19, 2005 7.966 8.111 7.725 8.026 2,697,981 +0.03(+0.38%)
Jan 18, 2005 8.117 8.117 7.815 7.996 1,310,216 -0.37(-4.40%)
Jan 14, 2005 7.996 8.364 7.960 8.364 871,268 +0.49(+6.21%)
Jan 13, 2005 8.087 8.105 7.845 7.876 465,792 -0.27(-3.33%)
Jan 12, 2005 8.177 8.189 7.912 8.147 199,175 +0.02(+0.30%)
Jan 11, 2005 8.087 8.141 7.906 8.123 69,263 +0.03(+0.37%)
Jan 10, 2005 8.244 8.280 8.087 8.093 204,146 -0.21(-2.54%)
Jan 07, 2005 8.147 8.419 8.014 8.304 113,672 +0.19(+2.30%)
Jan 06, 2005 7.906 8.195 7.845 8.117 100,747 +0.27(+3.46%)
Jan 05, 2005 8.147 8.147 7.821 7.845 129,580 -0.25(-3.13%)
Jan 04, 2005 8.087 8.328 8.087 8.099 123,780 +0.08(+0.98%)
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.