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 (%)
Feb 29, 2008 9.034 9.227 8.932 9.095 1,029,847 -0.08(-0.86%)
Feb 28, 2008 9.324 9.390 9.131 9.173 1,072,929 -0.26(-2.75%)
Feb 27, 2008 9.227 9.445 9.227 9.433 953,213 +0.10(+1.03%)
Feb 26, 2008 9.324 9.378 9.197 9.336 790,073 +0.01(+0.13%)
Feb 25, 2008 9.089 9.324 8.932 9.324 1,034,983 +0.27(+2.93%)
Feb 22, 2008 8.877 9.064 8.769 9.058 509,206 +0.11(+1.21%)
Feb 21, 2008 9.143 9.221 8.907 8.950 1,077,766 -0.10(-1.07%)
Feb 20, 2008 8.726 9.082 8.582 9.046 1,075,260 +0.30(+3.38%)
Feb 19, 2008 9.046 9.457 8.624 8.751 1,121,881 +0.26(+3.06%)
Feb 18, 2008 8.491 8.557 8.376 8.491 0 +0.00(+0.00%)
Feb 15, 2008 8.491 8.557 8.376 8.491 1,189,170 -0.07(-0.78%)
Feb 14, 2008 8.829 8.865 8.551 8.557 617,944 -0.26(-2.94%)
Feb 13, 2008 8.684 8.817 8.545 8.817 741,522 +0.23(+2.67%)
Feb 12, 2008 8.413 8.690 8.358 8.588 993,142 +0.19(+2.23%)
Feb 11, 2008 8.497 8.594 8.401 8.401 1,054,826 -0.10(-1.21%)
Feb 08, 2008 8.636 8.732 8.461 8.503 813,437 -0.17(-1.95%)
Feb 07, 2008 8.606 8.787 8.455 8.672 1,681,888 +0.07(+0.77%)
Feb 06, 2008 8.956 8.986 8.582 8.606 1,023,841 -0.30(-3.32%)
Feb 05, 2008 9.082 9.354 8.847 8.901 1,183,287 -0.34(-3.72%)
Feb 04, 2008 9.306 9.396 9.095 9.245 990,905 -0.16(-1.67%)
Feb 01, 2008 9.137 9.433 9.101 9.402 1,013,075 +0.27(+2.91%)
Jan 31, 2008 8.745 9.197 8.745 9.137 1,262,825 +0.27(+2.99%)
Jan 30, 2008 8.938 9.324 8.817 8.871 1,222,559 -0.15(-1.67%)
Jan 29, 2008 9.209 9.258 8.781 9.022 1,129,434 -0.10(-1.06%)
Jan 28, 2008 8.660 9.185 8.557 9.119 1,284,885 +0.46(+5.30%)
Jan 25, 2008 8.648 8.720 8.419 8.660 1,142,524 +0.14(+1.70%)
Jan 24, 2008 8.600 8.745 8.328 8.515 1,159,426 -0.10(-1.19%)
Jan 23, 2008 7.894 8.714 7.894 8.618 1,760,763 +0.54(+6.73%)
Jan 22, 2008 7.707 8.425 7.707 8.075 1,008,223 +0.08(+0.98%)
Jan 21, 2008 8.051 8.346 7.869 7.996 0 +0.00(+0.00%)
Jan 18, 2008 8.051 8.346 7.869 7.996 978,146 -0.13(-1.56%)
Jan 17, 2008 8.141 8.232 7.972 8.123 1,466,474 +0.04(+0.45%)
Jan 16, 2008 7.827 8.268 7.827 8.087 757,761 +0.27(+3.47%)
Jan 15, 2008 7.918 7.996 7.779 7.815 772,822 -0.24(-3.00%)
Jan 14, 2008 8.014 8.093 7.851 8.057 760,246 +0.11(+1.37%)
Jan 11, 2008 7.815 8.159 7.749 7.948 662,647 +0.05(+0.61%)
Jan 10, 2008 7.737 8.105 7.574 7.900 1,006,034 +0.08(+1.00%)
Jan 09, 2008 7.688 7.851 7.441 7.821 1,383,457 +0.10(+1.33%)
Jan 08, 2008 8.044 8.256 7.707 7.719 1,139,707 -0.25(-3.18%)
Jan 07, 2008 8.069 8.081 7.803 7.972 1,493,774 -0.05(-0.68%)
Jan 04, 2008 8.069 8.099 7.957 8.026 1,025,837 -0.13(-1.63%)
Jan 03, 2008 8.461 8.485 8.147 8.159 882,536 -0.26(-3.08%)
Jan 02, 2008 8.570 8.588 8.310 8.419 1,708,070 -0.21(-2.38%)
Jan 01, 2008 8.449 8.811 8.443 8.624 8,954,174 +0.00(+0.00%)
Dec 31, 2007 8.449 8.811 8.443 8.624 8,954,174 +0.18(+2.07%)
Dec 28, 2007 8.648 8.781 8.316 8.449 1,106,475 -0.25(-2.91%)
Dec 27, 2007 8.793 8.865 8.666 8.702 845,087 -0.13(-1.44%)
Dec 26, 2007 8.817 8.920 8.769 8.829 443,422 -0.01(-0.14%)
Dec 24, 2007 8.702 8.871 8.636 8.841 408,541 +0.22(+2.52%)
Dec 21, 2007 8.557 8.702 8.473 8.624 2,595,742 +0.32(+3.85%)
Dec 20, 2007 8.298 8.328 8.123 8.304 1,020,566 +0.07(+0.81%)
Dec 19, 2007 8.220 8.304 8.117 8.238 1,080,882 +0.04(+0.52%)
Dec 18, 2007 8.032 8.280 7.948 8.195 1,273,595 +0.26(+3.27%)
Dec 17, 2007 8.020 8.075 7.906 7.936 629,507 -0.12(-1.50%)
Dec 14, 2007 8.280 8.425 8.051 8.057 672,258 -0.33(-3.89%)
Dec 13, 2007 8.358 8.443 8.171 8.382 684,354 -0.06(-0.71%)
Dec 12, 2007 8.775 8.895 8.340 8.443 750,470 -0.24(-2.71%)
Dec 11, 2007 9.173 9.264 8.654 8.678 731,580 -0.46(-5.08%)
Dec 10, 2007 8.932 9.149 8.732 9.143 480,771 +0.25(+2.78%)
Dec 07, 2007 8.829 8.932 8.739 8.895 443,886 +0.10(+1.10%)
Dec 06, 2007 8.551 8.799 8.503 8.799 689,160 +0.25(+2.89%)
Dec 05, 2007 8.521 8.726 8.485 8.551 596,863 +0.16(+1.94%)
Dec 04, 2007 8.527 8.551 8.376 8.388 412,435 -0.20(-2.32%)
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.