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

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2006 9.073 9.109 8.852 8.960 427,575 -0.11(-1.25%)
Feb 27, 2006 8.846 9.103 8.733 9.073 530,870 +0.26(+2.98%)
Feb 24, 2006 8.822 8.834 8.733 8.810 168,418 +0.01(+0.14%)
Feb 23, 2006 8.936 8.960 8.787 8.799 247,438 -0.14(-1.54%)
Feb 22, 2006 8.870 8.990 8.822 8.936 290,296 +0.02(+0.27%)
Feb 21, 2006 9.079 9.079 8.840 8.912 295,485 -0.11(-1.19%)
Feb 17, 2006 8.972 9.061 8.936 9.020 694,601 +0.08(+0.94%)
Feb 16, 2006 9.014 9.020 8.900 8.936 238,062 -0.07(-0.73%)
Feb 15, 2006 8.954 9.061 8.930 9.002 332,651 +0.04(+0.47%)
Feb 14, 2006 8.990 8.990 8.888 8.960 307,539 +0.03(+0.33%)
Feb 13, 2006 9.020 9.031 8.793 8.930 406,983 +0.14(+1.56%)
Feb 10, 2006 8.775 8.888 8.584 8.793 230,529 -0.02(-0.27%)
Feb 09, 2006 8.984 9.061 8.739 8.816 249,279 -0.17(-1.86%)
Feb 08, 2006 8.882 9.026 8.685 8.984 513,961 +0.10(+1.08%)
Feb 07, 2006 8.751 8.888 8.697 8.888 344,538 +0.11(+1.29%)
Feb 06, 2006 8.637 8.793 8.601 8.775 218,977 +0.12(+1.38%)
Feb 03, 2006 8.870 8.870 8.512 8.655 239,234 -0.23(-2.62%)
Feb 02, 2006 9.049 9.049 8.799 8.888 357,261 -0.19(-2.11%)
Feb 01, 2006 9.169 9.187 9.031 9.079 350,900 -0.09(-0.98%)
Jan 31, 2006 9.229 9.229 9.026 9.169 244,926 -0.06(-0.65%)
Jan 30, 2006 9.318 9.318 9.193 9.229 121,207 -0.10(-1.02%)
Jan 27, 2006 9.199 9.438 9.199 9.324 219,312 +0.13(+1.36%)
Jan 26, 2006 8.960 9.199 8.942 9.199 380,532 +0.26(+2.87%)
Jan 25, 2006 8.948 8.972 8.882 8.942 160,047 -0.01(-0.07%)
Jan 24, 2006 8.960 9.091 8.912 8.948 227,180 -0.01(-0.07%)
Jan 23, 2006 8.894 8.960 8.822 8.954 96,095 +0.11(+1.28%)
Jan 20, 2006 8.978 8.978 8.757 8.840 266,355 -0.13(-1.40%)
Jan 19, 2006 8.894 8.966 8.840 8.966 177,793 +0.09(+1.01%)
Jan 18, 2006 8.900 8.942 8.840 8.876 155,862 -0.01(-0.13%)
Jan 17, 2006 8.900 8.918 8.763 8.888 213,285 -0.08(-0.87%)
Jan 13, 2006 9.127 9.139 8.954 8.966 364,460 -0.17(-1.90%)
Jan 12, 2006 9.139 9.264 9.103 9.139 506,762 -0.06(-0.65%)
Jan 11, 2006 9.157 9.199 9.079 9.199 327,127 +0.04(+0.46%)
Jan 10, 2006 9.061 9.157 8.984 9.157 404,807 +0.05(+0.59%)
Jan 09, 2006 9.115 9.151 8.966 9.103 329,973 -0.03(-0.33%)
Jan 06, 2006 9.091 9.139 9.031 9.133 742,146 +0.06(+0.66%)
Jan 05, 2006 9.187 9.187 8.972 9.073 407,318 -0.10(-1.04%)
Jan 04, 2006 9.157 9.169 9.025 9.169 723,061 +0.05(+0.52%)
Jan 03, 2006 9.282 9.288 8.918 9.121 753,531 -0.08(-0.84%)
Dec 30, 2005 8.960 9.282 8.900 9.199 1,336,132 +0.19(+2.05%)
Dec 29, 2005 8.960 9.133 8.906 9.014 339,348 -0.01(-0.07%)
Dec 28, 2005 9.067 9.073 8.858 9.020 183,318 -0.08(-0.85%)
Dec 27, 2005 9.079 9.199 8.960 9.097 407,820 +0.05(+0.53%)
Dec 23, 2005 9.103 9.103 8.984 9.049 191,521 -0.03(-0.33%)
Dec 22, 2005 9.067 9.079 8.828 9.079 348,723 +0.00(+0.00%)
Dec 21, 2005 8.828 9.079 8.757 9.079 479,474 +0.26(+2.91%)
Dec 20, 2005 8.834 8.906 8.775 8.822 334,158 -0.02(-0.20%)
Dec 19, 2005 8.870 8.870 8.781 8.840 357,094 -0.04(-0.47%)
Dec 16, 2005 8.840 8.882 8.781 8.882 606,374 +0.04(+0.47%)
Dec 15, 2005 8.900 8.978 8.787 8.840 350,230 -0.06(-0.67%)
Dec 14, 2005 8.930 9.037 8.757 8.900 427,408 -0.03(-0.33%)
Dec 13, 2005 8.972 8.984 8.721 8.930 594,320 -0.20(-2.22%)
Dec 12, 2005 9.055 9.133 8.978 9.133 679,366 +0.08(+0.92%)
Dec 09, 2005 8.984 9.073 8.900 9.049 593,483 +0.07(+0.80%)
Dec 08, 2005 8.870 9.043 8.715 8.978 878,756 +0.08(+0.94%)
Dec 07, 2005 8.900 9.020 8.822 8.894 1,109,118 -0.08(-0.87%)
Dec 06, 2005 8.846 9.026 8.745 8.972 4,811,649 +0.27(+3.09%)
Dec 05, 2005 8.828 8.900 8.637 8.703 987,241 -0.13(-1.42%)
Dec 02, 2005 8.990 8.990 8.661 8.828 469,429 -0.16(-1.79%)
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.