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

Extra Space Storage Inc (NY: EXR )

158.53 +3.76 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2009 6.468 6.775 6.456 6.744 868,065 +0.19(+2.90%)
Nov 27, 2009 6.633 6.756 6.529 6.554 276,697 -0.33(-4.81%)
Nov 25, 2009 6.903 7.118 6.879 6.885 472,200 +0.02(+0.36%)
Nov 24, 2009 6.928 6.959 6.750 6.861 324,730 -0.04(-0.53%)
Nov 23, 2009 6.965 7.057 6.818 6.897 700,773 +0.10(+1.54%)
Nov 20, 2009 6.842 6.910 6.750 6.793 1,008,500 -0.04(-0.54%)
Nov 19, 2009 6.953 6.953 6.738 6.830 863,352 -0.23(-3.22%)
Nov 18, 2009 6.903 7.069 6.861 7.057 744,672 +0.13(+1.95%)
Nov 17, 2009 7.143 7.155 6.885 6.922 988,974 -0.26(-3.59%)
Nov 16, 2009 7.063 7.308 7.045 7.180 955,239 +0.17(+2.36%)
Nov 13, 2009 6.830 7.026 6.738 7.014 769,233 +0.20(+2.97%)
Nov 12, 2009 6.891 6.983 6.775 6.811 933,852 -0.12(-1.77%)
Nov 11, 2009 6.842 6.946 6.707 6.934 930,176 +0.13(+1.99%)
Nov 10, 2009 6.554 6.934 6.541 6.799 1,127,428 +0.11(+1.65%)
Nov 09, 2009 6.535 6.713 6.468 6.689 736,392 +0.32(+5.01%)
Nov 06, 2009 6.100 6.394 6.081 6.370 998,802 +0.15(+2.47%)
Nov 05, 2009 6.124 6.241 6.044 6.216 513,165 +0.19(+3.16%)
Nov 04, 2009 6.314 6.339 6.026 6.026 1,409,073 -0.22(-3.54%)
Nov 03, 2009 5.823 6.253 5.823 6.247 828,838 +0.39(+6.60%)
Nov 02, 2009 5.885 6.014 5.603 5.860 1,036,870 -0.01(-0.21%)
Oct 30, 2009 6.001 6.038 5.695 5.873 1,392,467 -0.21(-3.53%)
Oct 29, 2009 5.940 6.100 5.922 6.087 705,962 +0.22(+3.77%)
Oct 28, 2009 6.241 6.308 5.860 5.866 798,760 -0.41(-6.46%)
Oct 27, 2009 6.376 6.468 6.259 6.271 462,756 -0.06(-0.87%)
Oct 26, 2009 6.468 6.591 6.308 6.327 465,379 -0.10(-1.53%)
Oct 23, 2009 6.529 6.535 6.406 6.425 825,031 -0.16(-2.42%)
Oct 22, 2009 6.425 6.615 6.284 6.584 539,700 +0.17(+2.58%)
Oct 21, 2009 6.462 6.670 6.406 6.419 823,928 -0.04(-0.66%)
Oct 20, 2009 6.345 6.498 6.345 6.462 574,978 -0.17(-2.59%)
Oct 19, 2009 6.548 6.719 6.517 6.633 573,647 +0.11(+1.69%)
Oct 16, 2009 6.603 6.627 6.505 6.523 676,891 -0.13(-2.03%)
Oct 15, 2009 6.462 6.713 6.443 6.658 1,346,005 +0.21(+3.33%)
Oct 14, 2009 6.443 6.511 6.357 6.443 716,970 +0.11(+1.74%)
Oct 13, 2009 6.443 6.468 6.302 6.333 489,759 -0.10(-1.62%)
Oct 12, 2009 6.443 6.498 6.388 6.437 410,102 +0.03(+0.48%)
Oct 09, 2009 6.308 6.437 6.290 6.406 760,290 +0.11(+1.75%)
Oct 08, 2009 6.271 6.394 6.228 6.296 1,164,374 +0.10(+1.58%)
Oct 07, 2009 6.136 6.253 6.124 6.198 546,499 +0.01(+0.10%)
Oct 06, 2009 6.271 6.400 6.093 6.192 957,170 -0.03(-0.49%)
Oct 05, 2009 6.278 6.400 6.167 6.222 1,379,961 -0.03(-0.49%)
Oct 02, 2009 6.100 6.370 5.983 6.253 1,576,843 +0.04(+0.59%)
Oct 01, 2009 6.413 6.658 6.087 6.216 2,795,212 -0.26(-3.98%)
Sep 30, 2009 6.695 6.756 6.413 6.474 917,391 -0.22(-3.30%)
Sep 29, 2009 6.836 6.891 6.676 6.695 1,031,926 +0.08(+1.14%)
Sep 28, 2009 6.456 6.848 6.400 6.620 932,664 +0.23(+3.63%)
Sep 25, 2009 6.351 6.548 6.278 6.388 800,722 -0.01(-0.10%)
Sep 24, 2009 6.830 6.879 6.376 6.394 2,757,470 -0.40(-5.87%)
Sep 23, 2009 6.873 6.928 6.762 6.793 2,139,742 -0.08(-1.16%)
Sep 22, 2009 6.633 6.940 6.541 6.873 928,585 +0.33(+4.97%)
Sep 21, 2009 6.535 6.652 6.468 6.548 623,660 -0.06(-0.93%)
Sep 18, 2009 6.719 6.738 6.578 6.609 1,123,492 -0.08(-1.19%)
Sep 17, 2009 6.873 7.106 6.658 6.689 799,292 +0.02(+0.37%)
Sep 16, 2009 6.637 6.897 6.572 6.664 1,355,028 +0.07(+1.12%)
Sep 15, 2009 6.345 6.646 6.308 6.591 1,033,076 +0.21(+3.37%)
Sep 14, 2009 6.014 6.382 5.983 6.376 924,151 +0.32(+5.27%)
Sep 11, 2009 6.057 6.176 5.989 6.057 640,808 +0.00(+0.00%)
Sep 10, 2009 6.001 6.057 5.916 6.057 1,370,535 +0.06(+0.92%)
Sep 09, 2009 5.903 6.112 5.897 6.001 1,308,224 +0.10(+1.77%)
Sep 08, 2009 5.848 5.958 5.793 5.897 1,493,332 +0.13(+2.34%)
Sep 04, 2009 5.670 5.774 5.584 5.762 1,485,819 +0.09(+1.51%)
Sep 03, 2009 5.523 5.688 5.468 5.676 2,110,935 +0.20(+3.70%)
Sep 02, 2009 5.725 5.731 5.455 5.474 1,854,267 -0.29(-5.11%)
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.