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

Extra Space Storage Inc (NY: EXR )

159.25 +4.34 (+2.80%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 18, 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, 2007 8.416 8.583 8.398 8.511 1,175,174 +0.15(+1.78%)
Nov 29, 2007 8.416 8.499 8.272 8.362 668,009 -0.05(-0.64%)
Nov 28, 2007 8.356 8.499 8.314 8.416 1,068,949 +0.19(+2.25%)
Nov 27, 2007 8.213 8.302 8.111 8.231 999,249 +0.10(+1.25%)
Nov 26, 2007 8.547 8.565 8.117 8.129 1,110,333 -0.44(-5.15%)
Nov 23, 2007 8.487 8.642 8.439 8.571 357,545 +0.17(+1.99%)
Nov 21, 2007 8.493 8.559 8.308 8.404 1,156,744 -0.12(-1.40%)
Nov 20, 2007 8.666 8.803 8.356 8.523 1,070,289 -0.18(-2.06%)
Nov 19, 2007 8.702 8.803 8.547 8.702 609,703 -0.11(-1.29%)
Nov 16, 2007 8.989 8.989 8.636 8.815 725,310 -0.16(-1.73%)
Nov 15, 2007 8.917 8.994 8.738 8.971 952,336 +0.04(+0.47%)
Nov 14, 2007 9.096 9.138 8.815 8.929 946,975 -0.14(-1.58%)
Nov 13, 2007 8.809 9.162 8.750 9.072 1,166,796 +0.33(+3.75%)
Nov 12, 2007 8.541 8.869 8.541 8.744 768,202 +0.18(+2.09%)
Nov 09, 2007 8.362 8.607 8.314 8.565 1,281,231 +0.07(+0.84%)
Nov 08, 2007 8.589 8.648 8.308 8.493 1,617,833 -0.05(-0.63%)
Nov 07, 2007 8.732 8.809 8.523 8.547 993,050 -0.30(-3.44%)
Nov 06, 2007 8.923 8.923 8.439 8.851 1,291,116 -0.02(-0.27%)
Nov 05, 2007 8.869 9.048 8.714 8.875 791,156 -0.13(-1.46%)
Nov 02, 2007 9.197 9.305 8.857 9.006 1,554,165 -0.07(-0.72%)
Nov 01, 2007 9.150 9.388 9.048 9.072 1,313,567 -0.31(-3.31%)
Oct 31, 2007 9.078 9.436 9.072 9.382 797,858 +0.31(+3.42%)
Oct 30, 2007 8.803 9.108 8.803 9.072 1,006,621 +0.15(+1.67%)
Oct 29, 2007 8.929 8.989 8.762 8.923 868,563 +0.07(+0.74%)
Oct 26, 2007 9.024 9.024 8.720 8.857 650,417 -0.01(-0.13%)
Oct 25, 2007 8.935 9.108 8.750 8.869 576,529 -0.02(-0.27%)
Oct 24, 2007 8.905 8.965 8.792 8.893 893,192 -0.06(-0.67%)
Oct 23, 2007 9.084 9.090 8.929 8.953 903,580 -0.04(-0.46%)
Oct 22, 2007 8.803 9.084 8.756 8.994 1,393,487 +0.11(+1.28%)
Oct 19, 2007 9.329 9.329 8.845 8.881 1,240,685 -0.47(-5.04%)
Oct 18, 2007 9.388 9.406 9.215 9.353 743,405 -0.07(-0.76%)
Oct 17, 2007 9.603 9.603 9.060 9.424 611,713 -0.05(-0.50%)
Oct 16, 2007 9.651 9.651 9.466 9.472 515,039 -0.19(-1.92%)
Oct 15, 2007 9.788 9.842 9.544 9.657 890,176 -0.14(-1.46%)
Oct 12, 2007 9.776 9.800 9.687 9.800 467,455 +0.04(+0.43%)
Oct 11, 2007 9.884 9.902 9.633 9.758 554,077 -0.10(-0.97%)
Oct 10, 2007 9.848 9.890 9.747 9.854 364,917 +0.01(+0.06%)
Oct 09, 2007 9.806 9.926 9.705 9.848 657,119 +0.07(+0.73%)
Oct 08, 2007 9.926 9.926 9.669 9.776 287,678 -0.13(-1.33%)
Oct 05, 2007 9.550 9.908 9.550 9.908 734,693 +0.42(+4.40%)
Oct 04, 2007 9.478 9.508 9.394 9.490 251,823 +0.08(+0.82%)
Oct 03, 2007 9.418 9.490 9.353 9.412 991,710 -0.06(-0.63%)
Oct 02, 2007 9.400 9.532 9.311 9.472 874,594 +0.10(+1.08%)
Oct 01, 2007 9.221 9.400 9.215 9.371 978,474 +0.19(+2.01%)
Sep 28, 2007 9.359 9.359 9.084 9.185 545,700 -0.14(-1.54%)
Sep 27, 2007 9.484 9.526 9.305 9.329 782,611 -0.10(-1.01%)
Sep 26, 2007 9.454 9.532 9.359 9.424 350,843 +0.05(+0.57%)
Sep 25, 2007 9.424 9.472 9.239 9.371 589,932 -0.13(-1.38%)
Sep 24, 2007 9.436 9.585 9.400 9.502 282,316 +0.08(+0.89%)
Sep 21, 2007 9.371 9.490 9.299 9.418 935,414 +0.14(+1.48%)
Sep 20, 2007 9.365 9.365 9.215 9.281 377,483 -0.07(-0.77%)
Sep 19, 2007 9.376 9.615 9.197 9.353 1,195,279 -0.02(-0.25%)
Sep 18, 2007 9.150 9.460 9.078 9.376 583,230 +0.29(+3.15%)
Sep 17, 2007 8.994 9.126 8.881 9.090 1,086,876 +0.05(+0.59%)
Sep 14, 2007 8.756 9.042 8.684 9.036 464,942 +0.14(+1.61%)
Sep 13, 2007 8.684 8.983 8.618 8.893 938,262 +0.21(+2.48%)
Sep 12, 2007 8.648 8.774 8.613 8.678 538,495 -0.06(-0.68%)
Sep 11, 2007 8.792 8.809 8.672 8.738 853,484 +0.03(+0.34%)
Sep 10, 2007 8.881 8.881 8.559 8.708 615,399 -0.11(-1.29%)
Sep 07, 2007 8.809 8.893 8.738 8.821 746,254 -0.17(-1.92%)
Sep 06, 2007 9.156 9.239 8.905 8.994 953,174 -0.16(-1.76%)
Sep 05, 2007 9.376 9.794 9.072 9.156 639,024 -0.21(-2.29%)
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.