Extra Space Storage Inc (NY: EXR )

146.80 +0.05 (+0.03%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.86 10.98 10.73 10.81 1,273,761 -0.02(-0.22%)
May 30, 2007 10.56 10.86 10.53 10.83 834,150 +0.25(+2.34%)
May 29, 2007 10.45 10.64 10.45 10.59 535,387 +0.22(+2.16%)
May 25, 2007 10.39 10.50 10.36 10.36 410,778 -0.01(-0.06%)
May 24, 2007 10.51 10.86 10.28 10.37 798,524 -0.10(-0.92%)
May 23, 2007 10.71 10.80 10.46 10.46 1,133,907 -0.20(-1.87%)
May 22, 2007 10.64 10.81 10.61 10.66 1,127,942 +0.09(+0.86%)
May 21, 2007 10.63 10.78 10.49 10.57 1,966,393 +0.31(+3.00%)
May 18, 2007 10.37 10.38 10.21 10.27 1,191,738 -0.10(-0.99%)
May 17, 2007 10.62 10.62 10.34 10.37 653,699 -0.26(-2.44%)
May 16, 2007 10.68 10.68 10.55 10.63 537,707 -0.01(-0.06%)
May 15, 2007 10.72 10.84 10.62 10.63 1,956,459 -0.08(-0.73%)
May 14, 2007 10.83 10.93 10.64 10.71 584,601 -0.06(-0.56%)
May 11, 2007 10.75 10.86 10.71 10.77 753,784 +0.12(+1.13%)
May 10, 2007 10.81 10.83 10.65 10.65 620,559 -0.24(-2.22%)
May 09, 2007 10.83 10.92 10.74 10.89 845,584 +0.07(+0.61%)
May 08, 2007 10.98 10.98 10.81 10.83 1,235,484 -0.16(-1.43%)
May 07, 2007 11.06 11.12 10.96 10.98 479,379 -0.11(-0.98%)
May 04, 2007 11.16 11.21 10.92 11.09 1,329,935 -0.09(-0.81%)
May 03, 2007 11.44 11.44 11.16 11.18 939,703 -0.09(-0.80%)
May 02, 2007 11.11 11.31 11.10 11.27 370,678 +0.01(+0.11%)
May 01, 2007 11.32 11.35 11.12 11.26 602,331 -0.03(-0.27%)
Apr 30, 2007 11.56 11.57 11.27 11.29 650,717 -0.28(-2.40%)
Apr 27, 2007 11.64 11.65 11.51 11.57 663,144 -0.07(-0.62%)
Apr 26, 2007 11.73 11.79 11.52 11.64 1,534,910 -0.07(-0.62%)
Apr 25, 2007 11.59 11.74 11.56 11.71 872,925 +0.09(+0.78%)
Apr 24, 2007 11.67 11.67 11.47 11.62 542,512 +0.01(+0.05%)
Apr 23, 2007 11.51 11.64 11.51 11.62 599,017 +0.04(+0.31%)
Apr 20, 2007 11.69 11.71 11.52 11.58 490,316 +0.08(+0.68%)
Apr 19, 2007 11.48 11.56 11.38 11.50 492,801 -0.07(-0.63%)
Apr 18, 2007 11.67 11.77 11.56 11.57 725,780 -0.09(-0.78%)
Apr 17, 2007 11.51 11.75 11.45 11.67 1,035,977 +0.16(+1.42%)
Apr 16, 2007 12.06 12.06 11.42 11.50 593,549 +0.05(+0.47%)
Apr 13, 2007 11.35 11.47 11.29 11.45 639,117 +0.12(+1.07%)
Apr 12, 2007 11.35 11.35 11.21 11.33 642,431 -0.04(-0.37%)
Apr 11, 2007 11.54 11.55 11.33 11.37 1,769,877 -0.16(-1.36%)
Apr 10, 2007 11.50 11.59 11.47 11.53 1,066,135 +0.05(+0.47%)
Apr 09, 2007 11.56 11.59 11.45 11.47 483,356 -0.10(-0.89%)
Apr 05, 2007 11.56 11.57 11.53 11.57 479,545 +0.05(+0.47%)
Apr 04, 2007 11.55 11.60 11.44 11.52 812,774 -0.02(-0.16%)
Apr 03, 2007 11.44 11.62 11.43 11.54 758,589 -0.04(-0.36%)
Apr 02, 2007 11.47 11.62 11.38 11.58 1,458,023 +0.15(+1.32%)
Mar 30, 2007 11.32 11.44 11.25 11.43 1,201,183 +0.14(+1.28%)
Mar 29, 2007 11.54 11.54 11.24 11.29 1,041,611 -0.13(-1.11%)
Mar 28, 2007 11.47 11.47 11.27 11.41 1,766,066 -0.13(-1.15%)
Mar 27, 2007 11.65 11.65 11.48 11.54 1,897,468 -0.10(-0.88%)
Mar 26, 2007 11.76 11.81 11.53 11.65 1,396,216 -0.09(-0.77%)
Mar 23, 2007 11.79 11.83 11.71 11.74 1,199,857 -0.05(-0.41%)
Mar 22, 2007 11.81 11.83 11.70 11.79 4,302,487 -0.02(-0.20%)
Mar 21, 2007 12.05 12.05 11.56 11.81 5,276,657 -0.27(-2.20%)
Mar 20, 2007 12.14 12.14 12.06 12.08 461,483 -0.07(-0.55%)
Mar 19, 2007 12.12 12.21 12.06 12.14 359,410 +0.11(+0.95%)
Mar 16, 2007 12.11 12.11 11.96 12.03 1,260,008 -0.07(-0.60%)
Mar 15, 2007 12.03 12.17 12.02 12.10 413,264 +0.09(+0.75%)
Mar 14, 2007 11.98 12.03 11.85 12.01 2,463,014 -0.01(-0.10%)
Mar 13, 2007 12.34 12.17 11.86 12.02 1,102,755 -0.31(-2.54%)
Mar 12, 2007 12.11 12.40 11.95 12.34 1,320,821 +0.25(+2.05%)
Mar 09, 2007 11.87 12.18 11.85 12.09 1,029,680 +0.29(+2.46%)
Mar 08, 2007 11.65 11.82 11.60 11.80 598,851 +0.38(+3.33%)
Mar 07, 2007 10.24 11.56 11.26 11.42 544,169 +0.09(+0.80%)
Mar 06, 2007 11.09 11.39 11.04 11.33 741,853 +0.35(+3.19%)
Mar 05, 2007 11.38 11.48 10.98 10.98 864,641 -0.40(-3.55%)
Mar 02, 2007 11.22 11.59 11.21 11.38 992,728 +0.01(+0.05%)
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.