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 (%)
May 31, 2005
8.490
8.744
8.490
8.683
1,321,371
+0.13(+1.55%)
May 27, 2005
8.382
8.563
8.297
8.551
201,820
+0.20(+2.38%)
May 26, 2005
8.261
8.370
8.201
8.352
258,536
+0.14(+1.69%)
May 25, 2005
8.249
8.285
8.177
8.213
240,128
-0.02(-0.22%)
May 24, 2005
8.201
8.285
8.165
8.231
226,530
+0.07(+0.89%)
May 23, 2005
8.002
8.316
8.002
8.159
194,690
+0.19(+2.42%)
May 20, 2005
7.899
8.014
7.863
7.966
337,307
+0.04(+0.46%)
May 19, 2005
7.839
7.990
7.839
7.930
57,876
+0.05(+0.69%)
May 18, 2005
7.809
7.930
7.803
7.875
136,979
+0.08(+1.08%)
May 17, 2005
7.779
7.809
7.719
7.791
111,109
+0.03(+0.39%)
May 16, 2005
7.700
7.839
7.700
7.761
164,176
+0.01(+0.16%)
May 13, 2005
7.568
7.749
7.351
7.749
288,884
+0.14(+1.82%)
May 12, 2005
7.731
7.731
7.538
7.610
225,203
-0.11(-1.48%)
May 11, 2005
7.779
7.779
7.592
7.725
631,996
-0.05(-0.70%)
May 10, 2005
7.809
7.809
7.598
7.779
317,573
-0.03(-0.39%)
May 09, 2005
7.737
7.869
7.719
7.809
137,311
+0.07(+0.94%)
May 06, 2005
7.688
7.791
7.610
7.737
732,823
-0.04(-0.47%)
May 05, 2005
7.797
7.869
7.688
7.773
236,480
-0.01(-0.08%)
May 04, 2005
7.839
7.869
7.767
7.779
121,391
-0.07(-0.85%)
May 03, 2005
7.881
7.930
7.821
7.845
133,165
+0.01(+0.08%)
May 02, 2005
7.899
7.899
7.779
7.839
58,705
+0.00(+0.00%)
Apr 29, 2005
7.839
7.863
7.749
7.839
114,094
+0.05(+0.62%)
Apr 28, 2005
7.821
7.869
7.749
7.791
49,252
-0.07(-0.92%)
Apr 27, 2005
7.809
7.942
7.779
7.863
52,403
+0.06(+0.77%)
Apr 26, 2005
7.960
7.990
7.725
7.803
250,244
-0.14(-1.75%)
Apr 25, 2005
7.731
7.948
7.719
7.942
196,348
+0.21(+2.73%)
Apr 22, 2005
7.875
7.881
7.688
7.731
200,494
-0.17(-2.14%)
Apr 21, 2005
7.960
7.990
7.839
7.899
74,293
-0.01(-0.15%)
Apr 20, 2005
7.918
7.996
7.869
7.911
296,180
-0.02(-0.23%)
Apr 19, 2005
7.930
8.219
7.839
7.930
117,411
+0.01(+0.15%)
Apr 18, 2005
7.869
7.960
7.839
7.918
87,892
+0.03(+0.38%)
Apr 15, 2005
8.008
8.068
7.887
7.887
59,037
-0.12(-1.51%)
Apr 14, 2005
8.026
8.056
7.911
8.008
299,497
-0.02(-0.23%)
Apr 13, 2005
7.930
8.050
7.851
8.026
845,259
+0.13(+1.60%)
Apr 12, 2005
7.851
7.954
7.725
7.899
80,761
+0.05(+0.69%)
Apr 11, 2005
7.899
7.960
7.779
7.845
45,770
-0.03(-0.38%)
Apr 08, 2005
8.020
8.080
7.688
7.875
85,239
-0.14(-1.80%)
Apr 07, 2005
7.930
8.177
7.911
8.020
502,479
+0.07(+0.83%)
Apr 06, 2005
7.936
8.123
7.899
7.954
77,444
+0.02(+0.23%)
Apr 05, 2005
7.833
7.984
7.827
7.936
49,418
+0.10(+1.31%)
Apr 04, 2005
7.869
7.899
7.749
7.833
99,832
+0.00(+0.00%)
Apr 01, 2005
8.177
8.225
7.785
7.833
175,784
-0.31(-3.78%)
Mar 31, 2005
8.020
8.141
7.785
8.141
263,345
+0.08(+1.05%)
Mar 30, 2005
7.779
8.074
7.773
8.056
123,712
+0.34(+4.37%)
Mar 29, 2005
7.640
7.719
7.568
7.719
146,763
+0.02(+0.23%)
Mar 28, 2005
7.839
7.863
7.610
7.700
54,891
-0.12(-1.54%)
Mar 24, 2005
7.839
7.899
7.773
7.821
89,550
-0.05(-0.69%)
Mar 23, 2005
7.990
7.990
7.737
7.875
305,633
-0.13(-1.66%)
Mar 22, 2005
8.080
8.165
7.984
8.008
100,495
-0.10(-1.19%)
Mar 21, 2005
8.231
8.261
8.068
8.104
227,193
-0.10(-1.25%)
Mar 18, 2005
8.201
8.285
8.020
8.207
445,763
+0.07(+0.81%)
Mar 17, 2005
8.110
8.165
7.990
8.141
90,214
+0.07(+0.90%)
Mar 16, 2005
8.147
8.147
7.972
8.068
82,419
-0.08(-0.96%)
Mar 15, 2005
8.291
8.394
8.098
8.147
51,408
-0.11(-1.39%)
Mar 14, 2005
8.328
8.328
8.171
8.261
40,795
-0.03(-0.36%)
Mar 11, 2005
8.322
8.406
8.141
8.291
116,913
-0.14(-1.65%)
Mar 10, 2005
8.502
8.533
8.297
8.430
68,489
-0.04(-0.50%)
Mar 09, 2005
8.472
8.557
8.261
8.472
151,241
-0.03(-0.35%)
Mar 08, 2005
8.533
8.623
8.454
8.502
60,198
+0.03(+0.36%)
Mar 07, 2005
8.490
8.521
8.394
8.472
222,550
-0.02(-0.21%)
Mar 04, 2005
8.502
8.527
8.418
8.490
173,463
+0.11(+1.29%)
Mar 03, 2005
8.502
8.527
8.382
8.382
85,736
-0.08(-1.00%)
Mar 02, 2005
8.533
8.587
8.382
8.466
100,661
+0.02(+0.29%)
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
.