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 (%)
Mar 31, 2010 8.066 8.066 7.806 7.843 1,176,060 -0.24(-2.98%)
Mar 30, 2010 8.078 8.131 8.016 8.084 830,552 +0.02(+0.31%)
Mar 29, 2010 8.047 8.121 7.988 8.059 927,925 +0.02(+0.23%)
Mar 26, 2010 8.035 8.140 7.979 8.041 1,127,792 +0.06(+0.78%)
Mar 25, 2010 8.121 8.257 7.973 7.979 1,380,725 -0.09(-1.07%)
Mar 24, 2010 8.010 8.239 8.010 8.066 992,794 -0.01(-0.15%)
Mar 23, 2010 7.960 8.121 7.886 8.078 1,172,254 +0.10(+1.24%)
Mar 22, 2010 7.899 8.004 7.824 7.979 1,816,510 +0.02(+0.23%)
Mar 19, 2010 8.195 8.233 7.948 7.960 2,741,217 -0.19(-2.35%)
Mar 18, 2010 8.103 8.220 8.041 8.152 734,281 +0.03(+0.38%)
Mar 17, 2010 8.103 8.233 8.066 8.121 862,187 +0.02(+0.23%)
Mar 16, 2010 7.979 8.134 7.948 8.103 1,378,787 +0.19(+2.34%)
Mar 15, 2010 7.917 7.954 7.874 7.917 937,637 +0.05(+0.63%)
Mar 12, 2010 7.818 7.911 7.787 7.868 1,267,920 +0.10(+1.27%)
Mar 11, 2010 7.725 7.769 7.617 7.769 1,647,260 +0.00(+0.00%)
Mar 10, 2010 7.756 7.867 7.701 7.769 1,336,369 +0.00(+0.00%)
Mar 09, 2010 7.646 8.014 7.609 7.769 2,973,666 +0.11(+1.44%)
Mar 08, 2010 7.529 7.664 7.505 7.658 1,116,405 +0.17(+2.21%)
Mar 05, 2010 7.229 7.542 7.229 7.493 1,461,470 +0.29(+4.09%)
Mar 04, 2010 6.940 7.204 6.940 7.198 654,271 +0.26(+3.71%)
Mar 03, 2010 6.891 6.977 6.854 6.940 2,919,812 +0.09(+1.25%)
Mar 02, 2010 6.996 7.075 6.811 6.854 2,635,259 -0.10(-1.50%)
Mar 01, 2010 6.953 7.075 6.903 6.959 1,029,195 +0.04(+0.53%)
Feb 26, 2010 7.002 7.030 6.897 6.922 1,853,527 -0.09(-1.31%)
Feb 25, 2010 6.953 7.069 6.946 7.014 1,237,485 -0.04(-0.61%)
Feb 24, 2010 7.118 7.118 7.032 7.057 1,597,091 -0.01(-0.17%)
Feb 23, 2010 6.615 7.155 6.615 7.069 3,870,569 -0.29(-4.00%)
Feb 22, 2010 7.462 7.566 7.364 7.364 1,415,436 -0.04(-0.58%)
Feb 19, 2010 7.235 7.474 7.229 7.407 1,070,279 +0.14(+1.94%)
Feb 18, 2010 7.131 7.284 7.069 7.266 566,957 +0.15(+2.07%)
Feb 17, 2010 7.167 7.204 7.100 7.118 936,883 +0.01(+0.09%)
Feb 16, 2010 7.057 7.124 6.946 7.112 719,848 +0.14(+2.02%)
Feb 12, 2010 6.818 6.971 6.971 6.971 656,409 +0.04(+0.62%)
Feb 11, 2010 6.793 6.959 6.676 6.928 588,612 +0.10(+1.44%)
Feb 10, 2010 6.781 6.953 6.627 6.830 843,907 +0.03(+0.45%)
Feb 09, 2010 6.922 7.008 6.701 6.799 1,053,554 -0.03(-0.45%)
Feb 08, 2010 6.934 7.020 6.811 6.830 673,216 -0.13(-1.94%)
Feb 05, 2010 6.873 6.983 6.756 6.965 684,479 +0.10(+1.52%)
Feb 04, 2010 7.088 7.161 6.830 6.861 995,237 -0.26(-3.70%)
Feb 03, 2010 7.137 7.198 7.088 7.124 866,398 -0.07(-0.94%)
Feb 02, 2010 7.063 7.259 7.051 7.192 1,376,159 +0.21(+3.03%)
Feb 01, 2010 7.008 7.131 6.953 6.980 807,963 +0.02(+0.22%)
Jan 29, 2010 6.934 7.069 6.848 6.965 1,130,599 +0.03(+0.44%)
Jan 28, 2010 6.934 6.996 6.799 6.934 981,985 -0.06(-0.88%)
Jan 27, 2010 6.940 7.002 6.805 6.996 947,675 +0.03(+0.44%)
Jan 26, 2010 7.038 7.069 6.934 6.965 754,477 -0.10(-1.48%)
Jan 25, 2010 7.112 7.112 6.971 7.069 1,035,754 +0.02(+0.35%)
Jan 22, 2010 7.100 7.186 7.014 7.045 1,322,322 -0.05(-0.69%)
Jan 21, 2010 7.241 7.266 7.069 7.094 1,780,472 -0.12(-1.62%)
Jan 20, 2010 7.100 7.235 7.038 7.210 1,027,773 +0.02(+0.26%)
Jan 19, 2010 6.989 7.216 6.953 7.192 952,943 +0.20(+2.90%)
Jan 15, 2010 6.996 6.989 6.989 6.989 1,289,514 +0.03(+0.44%)
Jan 14, 2010 6.916 7.020 6.897 6.959 429,216 -0.02(-0.35%)
Jan 13, 2010 6.922 6.983 6.903 6.983 677,548 +0.12(+1.79%)
Jan 12, 2010 7.014 7.063 6.854 6.861 923,947 -0.25(-3.54%)
Jan 11, 2010 7.167 7.419 7.100 7.112 738,734 +0.06(+0.78%)
Jan 08, 2010 7.198 7.210 7.051 7.057 671,378 -0.16(-2.21%)
Jan 07, 2010 7.229 7.345 7.106 7.216 970,519 -0.06(-0.76%)
Jan 06, 2010 7.198 7.419 7.198 7.272 1,864,535 +0.02(+0.34%)
Jan 05, 2010 7.321 7.333 7.173 7.247 1,047,096 -0.05(-0.67%)
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.