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

Extra Space Storage Inc (NY: EXR )

154.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 9.456 9.820 9.426 9.671 2,131,225 +0.20(+2.15%)
Mar 28, 2008 9.760 9.826 9.420 9.468 1,262,053 -0.30(-3.06%)
Mar 27, 2008 10.01 10.01 9.766 9.766 688,574 -0.24(-2.45%)
Mar 26, 2008 9.820 10.08 9.796 10.01 823,551 +0.10(+1.02%)
Mar 25, 2008 9.916 9.951 9.306 9.910 1,407,847 -0.33(-3.27%)
Mar 24, 2008 10.24 10.40 10.23 10.24 1,064,894 +0.07(+0.65%)
Mar 21, 2008 10.14 10.24 10.08 10.18 3,360,661 +0.00(+0.00%)
Mar 20, 2008 10.14 10.24 10.08 10.18 3,360,661 +0.19(+1.91%)
Mar 19, 2008 10.02 10.21 9.987 9.987 1,356,598 +0.02(+0.24%)
Mar 18, 2008 9.569 9.975 9.539 9.963 1,285,139 +0.53(+5.64%)
Mar 17, 2008 9.067 9.557 9.037 9.432 1,248,238 +0.08(+0.89%)
Mar 14, 2008 9.599 9.617 9.187 9.348 1,077,142 -0.18(-1.88%)
Mar 13, 2008 9.211 9.581 9.073 9.527 1,141,931 +0.23(+2.44%)
Mar 12, 2008 9.372 9.587 9.276 9.300 1,445,152 -0.31(-3.23%)
Mar 11, 2008 9.247 9.617 9.187 9.611 1,591,103 +0.63(+7.05%)
Mar 10, 2008 9.002 9.043 8.882 8.978 1,878,398 -0.01(-0.13%)
Mar 07, 2008 8.858 9.026 8.810 8.990 2,442,572 +0.05(+0.53%)
Mar 06, 2008 9.037 9.049 8.840 8.942 873,431 -0.13(-1.45%)
Mar 05, 2008 9.115 9.223 8.966 9.073 513,124 -0.06(-0.65%)
Mar 04, 2008 9.055 9.187 8.942 9.133 824,343 +0.04(+0.46%)
Mar 03, 2008 8.990 9.091 8.918 9.091 634,832 +0.09(+1.00%)
Feb 29, 2008 8.942 9.133 8.840 9.002 1,040,480 -0.08(-0.86%)
Feb 28, 2008 9.229 9.294 9.037 9.079 1,084,006 -0.26(-2.75%)
Feb 27, 2008 9.133 9.348 9.133 9.336 963,054 +0.10(+1.03%)
Feb 26, 2008 9.229 9.282 9.103 9.241 798,230 +0.01(+0.13%)
Feb 25, 2008 8.996 9.229 8.840 9.229 1,045,668 +0.26(+2.93%)
Feb 22, 2008 8.787 8.972 8.679 8.966 514,463 +0.11(+1.21%)
Feb 21, 2008 9.049 9.127 8.816 8.858 1,088,893 -0.10(-1.07%)
Feb 20, 2008 8.637 8.990 8.494 8.954 1,086,362 +0.29(+3.38%)
Feb 19, 2008 8.954 9.360 8.536 8.661 1,133,464 +0.26(+3.06%)
Feb 18, 2008 8.404 8.470 8.291 8.404 0 +0.00(+0.00%)
Feb 15, 2008 8.404 8.470 8.291 8.404 1,201,447 -0.07(-0.78%)
Feb 14, 2008 8.739 8.775 8.464 8.470 624,324 -0.26(-2.94%)
Feb 13, 2008 8.595 8.727 8.458 8.727 749,178 +0.23(+2.67%)
Feb 12, 2008 8.327 8.601 8.273 8.500 1,003,396 +0.19(+2.23%)
Feb 11, 2008 8.410 8.506 8.315 8.315 1,065,716 -0.10(-1.21%)
Feb 08, 2008 8.548 8.643 8.374 8.416 821,835 -0.17(-1.95%)
Feb 07, 2008 8.518 8.697 8.368 8.584 1,699,253 +0.07(+0.77%)
Feb 06, 2008 8.864 8.894 8.494 8.518 1,034,411 -0.29(-3.32%)
Feb 05, 2008 8.990 9.258 8.757 8.810 1,195,504 -0.34(-3.72%)
Feb 04, 2008 9.211 9.300 9.002 9.151 1,001,136 -0.16(-1.67%)
Feb 01, 2008 9.043 9.336 9.008 9.306 1,023,534 +0.26(+2.91%)
Jan 31, 2008 8.655 9.103 8.655 9.043 1,275,863 +0.26(+2.99%)
Jan 30, 2008 8.846 9.229 8.727 8.781 1,235,181 -0.15(-1.67%)
Jan 29, 2008 9.115 9.163 8.691 8.930 1,141,094 -0.10(-1.06%)
Jan 28, 2008 8.572 9.091 8.470 9.026 1,298,150 +0.45(+5.30%)
Jan 25, 2008 8.560 8.631 8.333 8.572 1,154,320 +0.14(+1.70%)
Jan 24, 2008 8.512 8.655 8.243 8.428 1,171,396 -0.10(-1.19%)
Jan 23, 2008 7.813 8.625 7.813 8.530 1,778,942 +0.54(+6.73%)
Jan 22, 2008 7.628 8.339 7.628 7.992 1,018,632 +0.08(+0.98%)
Jan 21, 2008 7.968 8.261 7.789 7.915 0 +0.00(+0.00%)
Jan 18, 2008 7.968 8.261 7.789 7.915 988,245 -0.13(-1.56%)
Jan 17, 2008 8.058 8.147 7.891 8.040 1,481,615 +0.04(+0.45%)
Jan 16, 2008 7.747 8.183 7.747 8.004 765,584 +0.27(+3.47%)
Jan 15, 2008 7.837 7.915 7.699 7.735 780,801 -0.24(-3.00%)
Jan 14, 2008 7.932 8.010 7.771 7.974 768,096 +0.11(+1.37%)
Jan 11, 2008 7.735 8.076 7.670 7.867 669,489 +0.05(+0.61%)
Jan 10, 2008 7.658 8.022 7.496 7.819 1,016,421 +0.08(+1.00%)
Jan 09, 2008 7.610 7.771 7.365 7.741 1,397,740 +0.10(+1.33%)
Jan 08, 2008 7.962 8.171 7.628 7.640 1,151,474 -0.25(-3.18%)
Jan 07, 2008 7.986 7.998 7.723 7.891 1,509,196 -0.05(-0.68%)
Jan 04, 2008 7.986 8.016 7.876 7.944 1,036,429 -0.13(-1.63%)
Jan 03, 2008 8.374 8.398 8.064 8.076 891,647 -0.26(-3.08%)
Jan 02, 2008 8.482 8.500 8.225 8.333 1,725,704 -0.20(-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.