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

Extra Space Storage Inc (NY: EXR )

133.83 -0.81 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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, 2006 10.28 10.37 10.01 10.37 480,705 +0.13(+1.30%)
Mar 30, 2006 10.39 10.39 10.07 10.24 129,911 -0.14(-1.34%)
Mar 29, 2006 10.10 10.38 10.08 10.38 249,549 +0.27(+2.69%)
Mar 28, 2006 10.09 10.13 9.988 10.11 437,622 +0.04(+0.42%)
Mar 27, 2006 10.13 10.20 9.976 10.07 495,121 -0.06(-0.60%)
Mar 24, 2006 10.36 10.36 9.964 10.13 545,495 -0.22(-2.10%)
Mar 23, 2006 10.27 10.35 10.16 10.34 934,401 +0.08(+0.76%)
Mar 22, 2006 9.958 10.28 9.885 10.27 434,639 +0.21(+2.04%)
Mar 21, 2006 10.05 10.17 9.897 10.06 332,235 +0.01(+0.12%)
Mar 20, 2006 10.17 10.17 9.909 10.05 437,125 -0.14(-1.42%)
Mar 17, 2006 10.10 10.26 9.982 10.19 1,503,426 +0.14(+1.44%)
Mar 16, 2006 9.764 10.10 9.764 10.05 637,295 +0.34(+3.48%)
Mar 15, 2006 9.469 9.795 9.396 9.710 538,204 +0.21(+2.22%)
Mar 14, 2006 9.420 9.517 9.203 9.499 313,842 +0.03(+0.32%)
Mar 13, 2006 9.626 9.686 9.378 9.469 381,117 -0.08(-0.88%)
Mar 10, 2006 9.439 9.553 9.354 9.553 493,464 +0.16(+1.74%)
Mar 09, 2006 9.227 9.414 9.143 9.390 268,439 +0.13(+1.37%)
Mar 08, 2006 9.185 9.276 9.028 9.264 236,624 +0.08(+0.85%)
Mar 07, 2006 9.161 9.276 9.113 9.185 543,838 +0.04(+0.40%)
Mar 06, 2006 9.076 9.167 8.944 9.149 265,622 +0.07(+0.80%)
Mar 03, 2006 9.173 9.179 8.992 9.076 298,431 -0.14(-1.57%)
Mar 02, 2006 9.282 9.318 9.076 9.221 196,689 -0.08(-0.91%)
Mar 01, 2006 9.089 9.559 9.089 9.306 621,221 +0.25(+2.80%)
Feb 28, 2006 9.167 9.203 8.944 9.052 423,206 -0.11(-1.25%)
Feb 27, 2006 8.938 9.197 8.823 9.167 525,445 +0.27(+2.98%)
Feb 24, 2006 8.914 8.926 8.823 8.901 166,697 +0.01(+0.14%)
Feb 23, 2006 9.028 9.052 8.877 8.889 244,909 -0.14(-1.54%)
Feb 22, 2006 8.962 9.082 8.914 9.028 287,329 +0.02(+0.27%)
Feb 21, 2006 9.173 9.173 8.932 9.004 292,466 -0.11(-1.19%)
Feb 17, 2006 9.064 9.155 9.028 9.113 687,503 +0.08(+0.94%)
Feb 16, 2006 9.107 9.113 8.992 9.028 235,630 -0.07(-0.73%)
Feb 15, 2006 9.046 9.155 9.022 9.095 329,252 +0.04(+0.47%)
Feb 14, 2006 9.082 9.082 8.980 9.052 304,397 +0.03(+0.33%)
Feb 13, 2006 9.113 9.125 8.883 9.022 402,824 +0.14(+1.56%)
Feb 10, 2006 8.865 8.980 8.672 8.883 228,173 -0.02(-0.27%)
Feb 09, 2006 9.076 9.155 8.829 8.907 246,732 -0.17(-1.86%)
Feb 08, 2006 8.974 9.119 8.775 9.076 508,709 +0.10(+1.08%)
Feb 07, 2006 8.841 8.980 8.787 8.980 341,017 +0.11(+1.29%)
Feb 06, 2006 8.726 8.883 8.690 8.865 216,739 +0.12(+1.38%)
Feb 03, 2006 8.962 8.962 8.600 8.745 236,790 -0.24(-2.62%)
Feb 02, 2006 9.143 9.143 8.889 8.980 353,610 -0.19(-2.11%)
Feb 01, 2006 9.264 9.282 9.125 9.173 347,314 -0.09(-0.98%)
Jan 31, 2006 9.324 9.324 9.119 9.264 242,423 -0.06(-0.65%)
Jan 30, 2006 9.414 9.414 9.288 9.324 119,969 -0.10(-1.03%)
Jan 27, 2006 9.294 9.535 9.294 9.420 217,071 +0.13(+1.36%)
Jan 26, 2006 9.052 9.294 9.034 9.294 376,643 +0.26(+2.87%)
Jan 25, 2006 9.040 9.064 8.974 9.034 158,412 -0.01(-0.07%)
Jan 24, 2006 9.052 9.185 9.004 9.040 224,859 -0.01(-0.07%)
Jan 23, 2006 8.986 9.052 8.914 9.046 95,113 +0.11(+1.28%)
Jan 20, 2006 9.070 9.070 8.847 8.932 263,634 -0.13(-1.40%)
Jan 19, 2006 8.986 9.058 8.932 9.058 175,976 +0.09(+1.01%)
Jan 18, 2006 8.992 9.034 8.932 8.968 154,269 -0.01(-0.13%)
Jan 17, 2006 8.992 9.010 8.853 8.980 211,106 -0.08(-0.87%)
Jan 13, 2006 9.221 9.233 9.046 9.058 360,736 -0.18(-1.90%)
Jan 12, 2006 9.233 9.360 9.197 9.233 501,584 -0.06(-0.65%)
Jan 11, 2006 9.251 9.294 9.173 9.294 323,784 +0.04(+0.46%)
Jan 10, 2006 9.155 9.251 9.076 9.251 400,670 +0.05(+0.59%)
Jan 09, 2006 9.209 9.245 9.058 9.197 326,601 -0.03(-0.33%)
Jan 06, 2006 9.185 9.233 9.125 9.227 734,562 +0.06(+0.66%)
Jan 05, 2006 9.282 9.282 9.064 9.167 403,156 -0.10(-1.04%)
Jan 04, 2006 9.251 9.264 9.118 9.264 715,672 +0.05(+0.52%)
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.