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

Extra Space Storage Inc (NY: EXR )

134.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2010 8.142 8.142 7.880 7.918 1,164,965 -0.24(-2.98%)
Mar 30, 2010 8.155 8.208 8.092 8.161 822,717 +0.02(+0.31%)
Mar 29, 2010 8.124 8.199 8.064 8.136 919,171 +0.02(+0.23%)
Mar 26, 2010 8.111 8.217 8.055 8.117 1,117,153 +0.06(+0.78%)
Mar 25, 2010 8.199 8.336 8.049 8.055 1,367,700 -0.09(-1.07%)
Mar 24, 2010 8.086 8.317 8.086 8.142 983,428 -0.01(-0.15%)
Mar 23, 2010 8.036 8.199 7.961 8.155 1,161,195 +0.10(+1.24%)
Mar 22, 2010 7.974 8.080 7.899 8.055 1,799,374 +0.02(+0.23%)
Mar 19, 2010 8.274 8.311 8.024 8.036 2,715,357 -0.19(-2.35%)
Mar 18, 2010 8.180 8.299 8.117 8.230 727,354 +0.03(+0.38%)
Mar 17, 2010 8.180 8.311 8.142 8.199 854,053 +0.02(+0.23%)
Mar 16, 2010 8.055 8.211 8.024 8.180 1,365,779 +0.19(+2.34%)
Mar 15, 2010 7.993 8.030 7.949 7.993 928,791 +0.05(+0.63%)
Mar 12, 2010 7.893 7.986 7.861 7.943 1,255,959 +0.10(+1.27%)
Mar 11, 2010 7.799 7.843 7.690 7.843 1,631,720 +0.00(+0.00%)
Mar 10, 2010 7.830 7.942 7.775 7.843 1,323,762 +0.00(+0.00%)
Mar 09, 2010 7.719 8.090 7.682 7.843 2,945,614 +0.11(+1.44%)
Mar 08, 2010 7.601 7.737 7.576 7.731 1,105,873 +0.17(+2.21%)
Mar 05, 2010 7.298 7.613 7.298 7.564 1,447,682 +0.30(+4.09%)
Mar 04, 2010 7.006 7.273 7.006 7.267 648,098 +0.26(+3.71%)
Mar 03, 2010 6.957 7.044 6.920 7.006 2,892,268 +0.09(+1.25%)
Mar 02, 2010 7.062 7.143 6.876 6.920 2,610,398 -0.11(-1.50%)
Mar 01, 2010 7.019 7.143 6.969 7.025 1,019,485 +0.04(+0.53%)
Feb 26, 2010 7.068 7.097 6.963 6.988 1,836,042 -0.09(-1.31%)
Feb 25, 2010 7.019 7.136 7.013 7.081 1,225,811 -0.04(-0.61%)
Feb 24, 2010 7.186 7.186 7.099 7.124 1,582,025 -0.01(-0.17%)
Feb 23, 2010 6.678 7.223 6.678 7.136 3,834,055 -0.30(-4.00%)
Feb 22, 2010 7.533 7.638 7.434 7.434 1,402,083 -0.04(-0.58%)
Feb 19, 2010 7.304 7.545 7.298 7.477 1,060,182 +0.14(+1.94%)
Feb 18, 2010 7.198 7.353 7.136 7.335 561,609 +0.15(+2.07%)
Feb 17, 2010 7.236 7.273 7.167 7.186 928,045 +0.01(+0.09%)
Feb 16, 2010 7.124 7.192 7.013 7.180 713,057 +0.14(+2.02%)
Feb 12, 2010 6.882 7.037 7.037 7.037 650,216 +0.04(+0.62%)
Feb 11, 2010 6.858 7.025 6.740 6.994 583,059 +0.10(+1.44%)
Feb 10, 2010 6.845 7.019 6.690 6.895 835,946 +0.03(+0.45%)
Feb 09, 2010 6.988 7.075 6.765 6.864 1,043,615 -0.03(-0.45%)
Feb 08, 2010 7.000 7.087 6.876 6.895 666,866 -0.14(-1.94%)
Feb 05, 2010 6.938 7.050 6.821 7.031 678,022 +0.11(+1.52%)
Feb 04, 2010 7.155 7.229 6.895 6.926 985,848 -0.27(-3.70%)
Feb 03, 2010 7.205 7.267 7.155 7.192 858,224 -0.07(-0.94%)
Feb 02, 2010 7.130 7.329 7.118 7.260 1,363,177 +0.21(+3.03%)
Feb 01, 2010 7.075 7.198 7.019 7.047 800,341 +0.02(+0.22%)
Jan 29, 2010 7.000 7.136 6.913 7.031 1,119,933 +0.03(+0.44%)
Jan 28, 2010 7.000 7.062 6.864 7.000 972,721 -0.06(-0.88%)
Jan 27, 2010 7.006 7.068 6.870 7.062 938,735 +0.03(+0.44%)
Jan 26, 2010 7.106 7.136 7.000 7.031 747,360 -0.11(-1.48%)
Jan 25, 2010 7.180 7.180 7.037 7.136 1,025,983 +0.02(+0.35%)
Jan 22, 2010 7.167 7.254 7.081 7.112 1,309,847 -0.05(-0.69%)
Jan 21, 2010 7.310 7.335 7.136 7.161 1,763,675 -0.12(-1.62%)
Jan 20, 2010 7.167 7.304 7.106 7.279 1,018,078 +0.02(+0.26%)
Jan 19, 2010 7.056 7.285 7.019 7.260 943,953 +0.20(+2.90%)
Jan 15, 2010 7.062 7.056 7.056 7.056 1,277,349 +0.03(+0.44%)
Jan 14, 2010 6.982 7.087 6.963 7.025 425,167 -0.02(-0.35%)
Jan 13, 2010 6.988 7.050 6.969 7.050 671,156 +0.12(+1.79%)
Jan 12, 2010 7.081 7.130 6.920 6.926 915,231 -0.25(-3.54%)
Jan 11, 2010 7.236 7.490 7.167 7.180 731,764 +0.06(+0.78%)
Jan 08, 2010 7.267 7.279 7.118 7.124 665,045 -0.16(-2.21%)
Jan 07, 2010 7.298 7.415 7.174 7.285 961,363 -0.06(-0.76%)
Jan 06, 2010 7.267 7.490 7.267 7.341 1,846,946 +0.02(+0.34%)
Jan 05, 2010 7.390 7.403 7.242 7.316 1,037,218 -0.05(-0.67%)
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.