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

Extra Space Storage Inc (NY: EXR )

177.23 +0.62 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 29, 2006 9.745 9.778 9.601 9.606 1,451,107 -0.13(-1.37%)
Sep 28, 2006 9.717 9.823 9.656 9.739 1,276,319 +0.02(+0.23%)
Sep 27, 2006 9.628 9.723 9.628 9.717 591,399 +0.06(+0.63%)
Sep 26, 2006 9.645 9.712 9.612 9.656 444,360 -0.03(-0.29%)
Sep 25, 2006 9.706 9.745 9.601 9.684 644,196 -0.02(-0.23%)
Sep 22, 2006 9.739 9.739 9.601 9.706 790,514 -0.06(-0.62%)
Sep 21, 2006 9.684 9.767 9.606 9.767 6,156,712 +0.10(+1.03%)
Sep 20, 2006 9.567 9.712 9.567 9.667 2,333,341 -0.16(-1.58%)
Sep 19, 2006 9.745 9.823 9.684 9.823 297,681 +0.11(+1.09%)
Sep 18, 2006 9.706 9.878 9.684 9.717 476,434 -0.12(-1.19%)
Sep 15, 2006 9.562 10.12 9.479 9.834 3,304,590 +0.34(+3.63%)
Sep 14, 2006 9.484 9.545 9.429 9.490 233,532 +0.01(+0.12%)
Sep 13, 2006 9.573 9.606 9.429 9.479 565,090 -0.10(-1.04%)
Sep 12, 2006 9.462 9.590 9.340 9.579 251,551 +0.12(+1.23%)
Sep 11, 2006 9.373 9.490 9.296 9.462 279,662 +0.03(+0.29%)
Sep 08, 2006 9.395 9.456 9.290 9.434 342,730 +0.06(+0.65%)
Sep 07, 2006 9.440 9.490 9.312 9.373 260,201 -0.09(-0.94%)
Sep 06, 2006 9.501 9.567 9.434 9.462 472,650 -0.10(-1.04%)
Sep 05, 2006 9.551 9.628 9.451 9.562 489,769 -0.01(-0.12%)
Sep 01, 2006 9.573 9.695 9.534 9.573 422,556 -0.14(-1.43%)
Aug 31, 2006 9.778 9.900 9.712 9.712 420,934 -0.07(-0.74%)
Aug 30, 2006 9.751 9.906 9.690 9.784 519,140 +0.08(+0.80%)
Aug 29, 2006 9.656 9.778 9.606 9.706 468,686 +0.07(+0.75%)
Aug 28, 2006 9.490 9.667 9.456 9.634 590,317 +0.17(+1.82%)
Aug 25, 2006 9.362 9.534 9.362 9.462 222,360 +0.07(+0.71%)
Aug 24, 2006 9.384 9.440 9.323 9.395 347,415 +0.02(+0.18%)
Aug 23, 2006 9.517 9.562 9.323 9.379 249,029 -0.06(-0.59%)
Aug 22, 2006 9.479 9.567 9.418 9.434 447,243 -0.04(-0.47%)
Aug 21, 2006 9.279 9.479 9.273 9.479 392,103 +0.13(+1.36%)
Aug 18, 2006 9.401 9.418 9.257 9.351 685,640 -0.01(-0.12%)
Aug 17, 2006 9.340 9.434 9.301 9.362 1,513,094 +0.03(+0.36%)
Aug 16, 2006 9.617 9.617 9.218 9.329 931,246 -0.02(-0.24%)
Aug 15, 2006 9.323 9.357 9.179 9.351 509,410 +0.17(+1.87%)
Aug 14, 2006 9.240 9.296 9.118 9.179 362,731 +0.05(+0.55%)
Aug 11, 2006 9.046 9.185 8.879 9.129 875,025 +0.05(+0.55%)
Aug 10, 2006 9.151 9.246 9.007 9.079 2,002,143 -0.07(-0.79%)
Aug 09, 2006 9.201 9.262 9.018 9.151 320,926 +0.08(+0.86%)
Aug 08, 2006 9.101 9.173 8.940 9.074 632,303 -0.06(-0.67%)
Aug 07, 2006 9.001 9.135 8.940 9.135 575,361 +0.12(+1.29%)
Aug 04, 2006 9.018 9.101 8.940 9.018 558,963 +0.00(+0.00%)
Aug 03, 2006 8.963 9.079 8.907 9.018 362,011 +0.06(+0.62%)
Aug 02, 2006 8.913 9.029 8.868 8.963 134,425 +0.12(+1.38%)
Aug 01, 2006 8.813 8.868 8.713 8.840 289,572 +0.00(+0.00%)
Jul 31, 2006 8.974 8.974 8.796 8.840 350,478 -0.12(-1.30%)
Jul 28, 2006 8.896 9.001 8.846 8.957 367,777 +0.08(+0.88%)
Jul 27, 2006 8.907 8.940 8.835 8.879 467,425 +0.01(+0.13%)
Jul 26, 2006 8.957 8.957 8.774 8.868 355,704 -0.09(-0.99%)
Jul 25, 2006 8.935 9.046 8.863 8.957 159,652 +0.05(+0.56%)
Jul 24, 2006 8.785 9.046 8.802 8.907 162,535 +0.13(+1.45%)
Jul 21, 2006 8.890 8.890 8.602 8.779 286,149 -0.11(-1.25%)
Jul 20, 2006 9.157 9.157 8.863 8.890 223,801 -0.21(-2.32%)
Jul 19, 2006 8.935 9.273 8.974 9.101 263,084 +0.17(+1.93%)
Jul 18, 2006 8.796 8.929 8.680 8.929 180,014 +0.21(+2.42%)
Jul 17, 2006 8.813 8.885 8.685 8.718 222,360 -0.09(-1.07%)
Jul 14, 2006 8.885 8.896 8.735 8.813 609,238 -0.10(-1.12%)
Jul 13, 2006 8.935 8.985 8.852 8.913 298,042 -0.09(-0.99%)
Jul 12, 2006 8.946 9.035 8.924 9.001 473,551 +0.04(+0.50%)
Jul 11, 2006 8.868 9.018 8.824 8.957 301,826 +0.06(+0.62%)
Jul 10, 2006 8.829 8.963 8.768 8.901 208,305 +0.06(+0.63%)
Jul 07, 2006 8.885 8.985 8.763 8.846 390,301 -0.16(-1.73%)
Jul 06, 2006 9.001 9.157 8.935 9.001 447,964 +0.01(+0.06%)
Jul 05, 2006 8.879 9.046 8.768 8.996 544,728 +0.04(+0.50%)
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.