Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Extra Space Storage Inc
(NY:
EXR
)
142.58
-0.05 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
7.341
7.161
7.161
7.161
897,291
-0.16(-2.20%)
Dec 30, 2009
7.254
7.341
7.229
7.322
747,171
+0.04(+0.60%)
Dec 29, 2009
7.471
7.471
7.241
7.279
563,440
-0.12(-1.68%)
Dec 28, 2009
7.508
7.582
7.334
7.403
429,356
-0.09(-1.24%)
Dec 24, 2009
7.427
7.558
7.403
7.496
227,400
+0.11(+1.43%)
Dec 23, 2009
7.254
7.434
7.210
7.390
1,115,191
+0.19(+2.67%)
Dec 22, 2009
7.217
7.272
7.130
7.198
1,683,290
+0.02(+0.26%)
Dec 21, 2009
7.285
7.285
7.117
7.179
931,747
+0.05(+0.70%)
Dec 18, 2009
7.241
7.291
7.068
7.130
2,264,257
-0.04(-0.61%)
Dec 17, 2009
7.130
7.173
7.012
7.173
745,019
-0.15(-2.12%)
Dec 16, 2009
7.359
7.434
7.068
7.328
1,789,218
+0.07(+0.94%)
Dec 15, 2009
7.192
7.372
7.136
7.260
738,015
+0.02(+0.26%)
Dec 14, 2009
7.142
7.279
7.105
7.241
1,241,971
+0.13(+1.83%)
Dec 11, 2009
7.037
7.130
6.931
7.111
1,328,423
+0.20(+2.96%)
Dec 10, 2009
6.832
6.938
6.795
6.907
984,818
+0.09(+1.36%)
Dec 09, 2009
6.814
6.919
6.739
6.814
503,105
-0.01(-0.09%)
Dec 08, 2009
6.869
7.024
6.795
6.820
694,656
-0.20(-2.83%)
Dec 07, 2009
7.167
7.167
6.919
7.018
538,432
-0.14(-1.99%)
Dec 04, 2009
7.192
7.440
7.031
7.161
944,281
+0.19(+2.67%)
Dec 03, 2009
7.254
7.440
6.950
6.975
515,210
-0.21(-2.93%)
Dec 02, 2009
7.062
7.235
7.031
7.186
679,216
+0.12(+1.67%)
Dec 01, 2009
6.900
7.117
6.900
7.068
896,470
+0.25(+3.73%)
Nov 30, 2009
6.535
6.845
6.522
6.814
859,194
+0.19(+2.90%)
Nov 27, 2009
6.702
6.826
6.597
6.621
273,869
-0.33(-4.81%)
Nov 25, 2009
6.975
7.192
6.950
6.956
467,375
+0.02(+0.36%)
Nov 24, 2009
7.000
7.031
6.820
6.931
321,411
-0.04(-0.53%)
Nov 23, 2009
7.037
7.130
6.888
6.969
693,612
+0.11(+1.54%)
Nov 20, 2009
6.913
6.981
6.820
6.863
998,194
-0.04(-0.54%)
Nov 19, 2009
7.024
7.024
6.807
6.900
854,529
-0.23(-3.22%)
Nov 18, 2009
6.975
7.142
6.931
7.130
737,062
+0.14(+1.95%)
Nov 17, 2009
7.217
7.229
6.956
6.993
978,868
-0.26(-3.59%)
Nov 16, 2009
7.136
7.384
7.117
7.254
945,478
+0.17(+2.36%)
Nov 13, 2009
6.900
7.099
6.807
7.086
761,373
+0.20(+2.97%)
Nov 12, 2009
6.962
7.055
6.845
6.882
924,309
-0.12(-1.77%)
Nov 11, 2009
6.913
7.018
6.776
7.006
920,670
+0.14(+1.99%)
Nov 10, 2009
6.621
7.006
6.609
6.869
1,115,907
+0.11(+1.65%)
Nov 09, 2009
6.603
6.783
6.535
6.758
728,867
+0.32(+5.01%)
Nov 06, 2009
6.163
6.460
6.144
6.435
988,596
+0.15(+2.47%)
Nov 05, 2009
6.187
6.305
6.107
6.280
507,921
+0.19(+3.16%)
Nov 04, 2009
6.380
6.404
6.088
6.088
1,394,673
-0.22(-3.54%)
Nov 03, 2009
5.884
6.318
5.884
6.311
820,368
+0.39(+6.60%)
Nov 02, 2009
5.946
6.076
5.660
5.921
1,026,274
-0.01(-0.21%)
Oct 30, 2009
6.063
6.101
5.753
5.933
1,378,237
-0.22(-3.53%)
Oct 29, 2009
6.001
6.163
5.983
6.150
698,748
+0.22(+3.77%)
Oct 28, 2009
6.305
6.373
5.921
5.927
790,598
-0.41(-6.46%)
Oct 27, 2009
6.442
6.535
6.324
6.336
458,028
-0.06(-0.87%)
Oct 26, 2009
6.535
6.659
6.373
6.392
460,623
-0.10(-1.53%)
Oct 23, 2009
6.597
6.603
6.473
6.491
816,600
-0.16(-2.42%)
Oct 22, 2009
6.491
6.683
6.349
6.652
534,185
+0.17(+2.58%)
Oct 21, 2009
6.528
6.739
6.473
6.485
815,509
-0.04(-0.66%)
Oct 20, 2009
6.411
6.566
6.411
6.528
569,103
-0.17(-2.59%)
Oct 19, 2009
6.615
6.789
6.584
6.702
567,785
+0.11(+1.69%)
Oct 16, 2009
6.671
6.696
6.572
6.590
669,974
-0.14(-2.03%)
Oct 15, 2009
6.528
6.783
6.510
6.727
1,332,250
+0.22(+3.33%)
Oct 14, 2009
6.510
6.578
6.423
6.510
709,643
+0.11(+1.74%)
Oct 13, 2009
6.510
6.535
6.367
6.398
484,754
-0.11(-1.62%)
Oct 12, 2009
6.510
6.566
6.454
6.504
405,911
+0.03(+0.48%)
Oct 09, 2009
6.373
6.504
6.355
6.473
752,521
+0.11(+1.75%)
Oct 08, 2009
6.336
6.460
6.293
6.361
1,152,476
+0.10(+1.58%)
Oct 07, 2009
6.200
6.318
6.187
6.262
540,915
+0.01(+0.10%)
Oct 06, 2009
6.336
6.466
6.156
6.256
947,389
-0.03(-0.49%)
Oct 05, 2009
6.342
6.466
6.231
6.287
1,365,859
-0.03(-0.49%)
Oct 02, 2009
6.163
6.435
6.045
6.318
1,560,729
+0.04(+0.59%)
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
.