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

Extra Space Storage Inc (NY: EXR )

132.46 -1.74 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2008 9.553 9.921 9.523 9.770 2,109,446 +0.21(+2.15%)
Mar 28, 2008 9.861 9.927 9.517 9.565 1,249,156 -0.30(-3.06%)
Mar 27, 2008 10.11 10.11 9.867 9.867 681,537 -0.25(-2.45%)
Mar 26, 2008 9.921 10.19 9.897 10.11 815,136 +0.10(+1.02%)
Mar 25, 2008 10.02 10.05 9.402 10.01 1,393,460 -0.34(-3.26%)
Mar 24, 2008 10.35 10.51 10.33 10.35 1,054,012 +0.07(+0.65%)
Mar 21, 2008 10.25 10.34 10.18 10.28 3,326,318 +0.00(+0.00%)
Mar 20, 2008 10.25 10.34 10.18 10.28 3,326,318 +0.19(+1.91%)
Mar 19, 2008 10.12 10.32 10.09 10.09 1,342,735 +0.02(+0.24%)
Mar 18, 2008 9.668 10.08 9.638 10.07 1,272,006 +0.54(+5.64%)
Mar 17, 2008 9.161 9.656 9.131 9.529 1,235,482 +0.08(+0.89%)
Mar 14, 2008 9.698 9.716 9.282 9.445 1,066,135 -0.18(-1.88%)
Mar 13, 2008 9.306 9.680 9.167 9.626 1,130,262 +0.23(+2.44%)
Mar 12, 2008 9.469 9.686 9.372 9.396 1,430,384 -0.31(-3.23%)
Mar 11, 2008 9.342 9.716 9.282 9.710 1,574,844 +0.64(+7.05%)
Mar 10, 2008 9.095 9.137 8.974 9.070 1,859,203 -0.01(-0.13%)
Mar 07, 2008 8.950 9.119 8.901 9.082 2,417,611 +0.05(+0.53%)
Mar 06, 2008 9.131 9.143 8.932 9.034 864,505 -0.13(-1.45%)
Mar 05, 2008 9.209 9.318 9.058 9.167 507,880 -0.06(-0.65%)
Mar 04, 2008 9.149 9.282 9.034 9.227 815,919 +0.04(+0.46%)
Mar 03, 2008 9.082 9.185 9.010 9.185 628,345 +0.09(+1.00%)
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%)
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.