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 (%)
Jun 30, 2010 8.657 8.938 8.589 8.657 9,729 -0.01(-0.07%)
Jun 29, 2010 8.851 8.851 8.614 8.664 1,422,530 -0.40(-4.46%)
Jun 25, 2010 9.069 9.156 8.788 9.069 1,276,055 +0.21(+2.32%)
Jun 24, 2010 8.863 9.106 8.813 8.863 725 -0.21(-2.33%)
Jun 23, 2010 9.062 9.206 8.938 9.075 1,013,901 -0.02(-0.21%)
Jun 22, 2010 9.093 9.399 9.081 9.093 3,554 -0.09(-1.02%)
Jun 21, 2010 9.380 9.411 9.143 9.187 1,513,534 -0.09(-0.94%)
Jun 18, 2010 9.274 9.330 9.181 9.274 2,210,136 -0.01(-0.07%)
Jun 17, 2010 9.280 9.343 9.087 9.280 3,560,968 -0.04(-0.47%)
Jun 16, 2010 9.579 9.685 9.249 9.324 3,280,447 -0.34(-3.54%)
Jun 15, 2010 9.666 9.729 9.280 9.666 6,179 +0.26(+2.78%)
Jun 14, 2010 9.125 9.436 9.062 9.405 2,734,187 +0.32(+3.57%)
Jun 11, 2010 8.788 9.093 8.651 9.081 1,340,835 +0.15(+1.67%)
Jun 10, 2010 8.932 8.962 8.734 8.932 5,781 +0.25(+2.85%)
Jun 09, 2010 8.672 8.876 8.573 8.684 1,268,588 +0.09(+1.01%)
Jun 08, 2010 8.517 8.610 8.220 8.598 1,150,863 +0.10(+1.16%)
Jun 07, 2010 8.610 8.814 8.480 8.499 933,257 -0.09(-1.01%)
Jun 04, 2010 8.585 8.925 8.573 8.585 1,580,912 -0.44(-4.87%)
Jun 03, 2010 9.024 9.253 8.987 9.024 5,841 -0.10(-1.08%)
Jun 02, 2010 9.123 9.170 8.826 9.123 1,861,315 +0.22(+2.43%)
Jun 01, 2010 8.907 9.259 8.907 8.907 5,047 -0.40(-4.26%)
May 28, 2010 9.303 9.439 9.154 9.303 1,596,305 -0.14(-1.51%)
May 27, 2010 9.216 9.451 9.105 9.445 1,248,306 +0.50(+5.60%)
May 26, 2010 8.944 9.259 8.870 8.944 5,063 +0.06(+0.63%)
May 25, 2010 8.567 8.932 8.486 8.888 1,177,662 -0.04(-0.48%)
May 24, 2010 9.037 9.173 8.913 8.932 1,006,277 -0.12(-1.37%)
May 21, 2010 8.529 9.055 8.474 9.055 2,017,719 +0.38(+4.42%)
May 20, 2010 8.703 8.975 8.659 8.672 1,999,996 -0.56(-6.10%)
May 19, 2010 9.309 9.476 9.024 9.235 1,241,266 -0.15(-1.58%)
May 18, 2010 9.971 10.01 9.290 9.383 1,549,277 -0.43(-4.41%)
May 17, 2010 9.742 10.02 9.352 9.816 2,053,060 +0.14(+1.41%)
May 14, 2010 9.680 9.717 9.525 9.680 1,608,668 -0.12(-1.20%)
May 13, 2010 10.00 10.06 9.711 9.797 1,311,682 -0.24(-2.40%)
May 12, 2010 9.866 10.06 9.804 10.04 2,796,870 +0.23(+2.33%)
May 11, 2010 9.921 9.940 9.705 9.810 2,379,669 -0.04(-0.38%)
May 10, 2010 9.698 9.859 9.674 9.847 2,243,051 +0.54(+5.78%)
May 07, 2010 9.414 9.643 9.148 9.309 2,879,222 -0.20(-2.08%)
May 06, 2010 9.723 9.890 9.061 9.507 3,295,929 -0.15(-1.54%)
May 05, 2010 9.714 9.890 9.544 9.655 2,578,257 +0.01(+0.06%)
May 04, 2010 9.587 9.760 9.303 9.649 1,736,516 +0.02(+0.26%)
May 03, 2010 9.327 9.760 9.259 9.624 1,954,645 +0.33(+3.60%)
Apr 30, 2010 9.377 9.426 9.148 9.290 1,908,752 -0.09(-0.92%)
Apr 29, 2010 8.907 9.377 8.907 9.377 1,047,412 +0.58(+6.61%)
Apr 28, 2010 8.925 8.981 8.777 8.795 1,048,785 -0.07(-0.84%)
Apr 27, 2010 9.105 9.210 8.857 8.870 1,345,695 -0.30(-3.30%)
Apr 26, 2010 8.932 9.197 8.932 9.173 900,106 +0.20(+2.28%)
Apr 23, 2010 8.777 8.969 8.678 8.969 803,169 +0.23(+2.62%)
Apr 22, 2010 8.610 8.795 8.548 8.740 530,780 +0.02(+0.28%)
Apr 21, 2010 8.412 8.746 8.400 8.715 900,195 +0.30(+3.53%)
Apr 20, 2010 8.381 8.418 8.264 8.418 1,445,233 +0.07(+0.81%)
Apr 19, 2010 8.220 8.375 8.134 8.350 1,047,215 +0.09(+1.05%)
Apr 16, 2010 8.412 8.480 8.165 8.264 2,148,218 -0.20(-2.41%)
Apr 15, 2010 8.857 8.901 8.468 8.468 1,153,239 -0.43(-4.86%)
Apr 14, 2010 8.765 8.913 8.666 8.901 1,138,220 +0.18(+2.06%)
Apr 13, 2010 8.424 8.765 8.350 8.721 1,269,537 +0.29(+3.45%)
Apr 12, 2010 8.480 8.570 8.412 8.431 1,089,276 -0.10(-1.16%)
Apr 09, 2010 8.301 8.560 8.233 8.529 877,127 +0.22(+2.68%)
Apr 08, 2010 8.362 8.443 8.282 8.307 1,141,400 -0.08(-0.96%)
Apr 07, 2010 8.251 8.458 8.251 8.387 1,663,017 +0.10(+1.19%)
Apr 06, 2010 7.979 8.294 7.979 8.288 928,735 +0.28(+3.55%)
Apr 05, 2010 7.886 8.066 7.874 8.004 534,809 +0.14(+1.81%)
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.