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

Extra Space Storage Inc (NY: EXR )

159.28 +4.37 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 2005 7.938 8.057 7.705 8.057 266,064 +0.08(+1.05%)
Mar 30, 2005 7.699 7.992 7.693 7.974 124,990 +0.33(+4.38%)
Mar 29, 2005 7.562 7.640 7.490 7.640 148,279 +0.02(+0.23%)
Mar 28, 2005 7.759 7.783 7.532 7.622 55,458 -0.12(-1.54%)
Mar 24, 2005 7.759 7.819 7.693 7.741 90,475 -0.05(-0.69%)
Mar 23, 2005 7.908 7.908 7.658 7.795 308,789 -0.13(-1.66%)
Mar 22, 2005 7.998 8.081 7.902 7.926 101,533 -0.10(-1.19%)
Mar 21, 2005 8.147 8.177 7.986 8.022 229,539 -0.10(-1.25%)
Mar 18, 2005 8.117 8.201 7.938 8.123 450,366 +0.07(+0.81%)
Mar 17, 2005 8.028 8.081 7.908 8.057 91,145 +0.07(+0.90%)
Mar 16, 2005 8.063 8.063 7.890 7.986 83,270 -0.08(-0.96%)
Mar 15, 2005 8.207 8.308 8.016 8.063 51,939 -0.11(-1.39%)
Mar 14, 2005 8.242 8.242 8.087 8.177 41,216 -0.03(-0.36%)
Mar 11, 2005 8.236 8.320 8.057 8.207 118,120 -0.14(-1.65%)
Mar 10, 2005 8.416 8.445 8.213 8.344 69,196 -0.04(-0.50%)
Mar 09, 2005 8.386 8.469 8.177 8.386 152,802 -0.03(-0.35%)
Mar 08, 2005 8.445 8.535 8.368 8.416 60,819 +0.03(+0.36%)
Mar 07, 2005 8.404 8.433 8.308 8.386 224,847 -0.02(-0.21%)
Mar 04, 2005 8.416 8.439 8.332 8.404 175,254 +0.11(+1.30%)
Mar 03, 2005 8.416 8.439 8.296 8.296 86,621 -0.08(-1.00%)
Mar 02, 2005 8.445 8.499 8.296 8.380 101,700 +0.02(+0.29%)
Mar 01, 2005 8.416 8.475 8.272 8.356 165,871 +0.06(+0.72%)
Feb 28, 2005 8.356 8.356 8.177 8.296 171,735 -0.06(-0.71%)
Feb 25, 2005 8.207 8.505 8.207 8.356 187,652 +0.12(+1.45%)
Feb 24, 2005 8.248 8.308 8.141 8.236 380,666 +0.00(+0.00%)
Feb 23, 2005 8.242 8.326 8.207 8.236 101,198 +0.05(+0.66%)
Feb 22, 2005 8.344 8.344 8.147 8.183 126,330 -0.16(-1.93%)
Feb 18, 2005 8.433 8.433 8.213 8.344 386,028 -0.03(-0.36%)
Feb 17, 2005 8.433 8.433 8.147 8.374 172,405 +0.00(+0.00%)
Feb 16, 2005 8.207 8.445 8.177 8.374 226,523 +0.23(+2.78%)
Feb 15, 2005 8.236 8.416 8.087 8.147 138,728 -0.08(-1.02%)
Feb 14, 2005 8.320 8.445 8.117 8.231 113,931 -0.03(-0.36%)
Feb 11, 2005 8.069 8.326 8.069 8.260 140,906 +0.19(+2.37%)
Feb 10, 2005 7.992 8.105 7.938 8.069 151,127 +0.14(+1.73%)
Feb 09, 2005 7.980 8.034 7.878 7.932 146,268 -0.04(-0.45%)
Feb 08, 2005 7.920 7.968 7.908 7.968 109,240 +0.05(+0.60%)
Feb 07, 2005 7.932 7.980 7.890 7.920 109,408 +0.04(+0.53%)
Feb 04, 2005 7.699 7.944 7.687 7.878 294,547 +0.12(+1.54%)
Feb 03, 2005 7.807 7.860 7.687 7.759 128,676 +0.02(+0.31%)
Feb 02, 2005 7.801 7.872 7.646 7.735 271,928 -0.05(-0.69%)
Feb 01, 2005 7.741 7.813 7.729 7.789 474,157 +0.05(+0.62%)
Jan 31, 2005 7.747 7.795 7.610 7.741 348,832 +0.02(+0.23%)
Jan 28, 2005 7.819 7.819 7.640 7.723 192,343 -0.04(-0.46%)
Jan 27, 2005 7.729 7.795 7.723 7.759 103,041 +0.03(+0.39%)
Jan 26, 2005 7.878 7.878 7.640 7.729 156,153 -0.10(-1.22%)
Jan 25, 2005 7.896 7.938 7.729 7.825 412,668 -0.07(-0.91%)
Jan 24, 2005 7.860 7.908 7.837 7.896 271,426 +0.03(+0.38%)
Jan 21, 2005 7.866 7.878 7.801 7.866 108,067 +0.02(+0.23%)
Jan 20, 2005 7.998 7.998 7.819 7.849 383,682 -0.09(-1.13%)
Jan 19, 2005 7.878 8.022 7.640 7.938 2,727,999 +0.03(+0.38%)
Jan 18, 2005 8.028 8.028 7.729 7.908 1,324,793 -0.36(-4.40%)
Jan 14, 2005 7.908 8.272 7.872 8.272 880,961 +0.48(+6.21%)
Jan 13, 2005 7.998 8.016 7.759 7.789 470,974 -0.27(-3.33%)
Jan 12, 2005 8.087 8.099 7.825 8.057 201,391 +0.02(+0.30%)
Jan 11, 2005 7.998 8.051 7.819 8.034 70,034 +0.03(+0.37%)
Jan 10, 2005 8.153 8.189 7.998 8.004 206,417 -0.21(-2.54%)
Jan 07, 2005 8.057 8.326 7.926 8.213 114,937 +0.19(+2.30%)
Jan 06, 2005 7.819 8.105 7.759 8.028 101,868 +0.27(+3.46%)
Jan 05, 2005 8.057 8.057 7.735 7.759 131,021 -0.25(-3.13%)
Jan 04, 2005 7.998 8.236 7.998 8.010 125,157 +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.