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
)
148.48
+0.02 (+0.01%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Aug 31, 2007
9.214
9.401
9.069
9.268
491,202
+0.22(+2.40%)
Aug 30, 2007
9.045
9.166
8.870
9.051
343,443
+0.01(+0.07%)
Aug 29, 2007
8.780
9.069
8.689
9.045
322,548
+0.33(+3.81%)
Aug 28, 2007
8.973
8.973
8.713
8.713
516,907
-0.30(-3.34%)
Aug 27, 2007
9.274
9.280
9.015
9.015
285,401
-0.27(-2.92%)
Aug 24, 2007
9.178
9.292
9.081
9.286
462,513
+0.10(+1.05%)
Aug 23, 2007
9.280
9.316
9.057
9.190
913,915
+0.02(+0.20%)
Aug 22, 2007
9.196
9.335
9.057
9.172
758,859
+0.00(+0.00%)
Aug 21, 2007
9.142
9.238
9.033
9.172
853,219
+0.02(+0.20%)
Aug 20, 2007
9.196
9.304
9.009
9.154
744,598
+0.01(+0.13%)
Aug 17, 2007
8.912
9.841
8.912
9.142
1,445,747
+0.23(+2.57%)
Aug 16, 2007
8.828
9.142
8.671
8.912
1,299,149
+0.29(+3.36%)
Aug 15, 2007
8.828
9.172
8.557
8.623
898,824
-0.21(-2.32%)
Aug 14, 2007
9.063
9.208
8.828
8.828
712,094
-0.32(-3.49%)
Aug 13, 2007
9.196
9.310
9.063
9.148
769,970
+0.07(+0.73%)
Aug 10, 2007
9.184
9.630
9.003
9.081
1,529,494
-0.27(-2.90%)
Aug 09, 2007
9.226
9.365
8.864
9.353
2,160,495
+0.13(+1.37%)
Aug 08, 2007
9.111
9.359
9.057
9.226
1,650,056
+0.18(+2.00%)
Aug 07, 2007
9.045
9.160
8.732
9.045
997,164
+0.00(+0.00%)
Aug 06, 2007
8.671
9.111
8.478
9.045
1,411,419
+0.51(+5.93%)
Aug 03, 2007
8.587
8.738
8.514
8.539
1,038,954
-0.20(-2.28%)
Aug 02, 2007
8.653
8.894
8.563
8.738
725,361
+0.08(+0.98%)
Aug 01, 2007
8.412
8.732
8.201
8.653
1,051,724
+0.19(+2.21%)
Jul 31, 2007
8.430
8.701
8.412
8.466
1,724,018
+0.12(+1.45%)
Jul 30, 2007
8.370
8.508
8.249
8.346
986,053
-0.02(-0.22%)
Jul 27, 2007
8.412
8.744
8.346
8.364
1,373,609
-0.34(-3.88%)
Jul 26, 2007
8.822
8.864
8.508
8.701
1,312,914
-0.27(-2.96%)
Jul 25, 2007
9.214
9.214
8.888
8.967
1,227,509
-0.13(-1.39%)
Jul 24, 2007
9.347
9.383
9.021
9.093
799,489
-0.26(-2.77%)
Jul 23, 2007
9.503
9.546
9.347
9.353
540,289
-0.13(-1.40%)
Jul 20, 2007
9.739
9.757
9.377
9.485
1,063,830
-0.28(-2.84%)
Jul 19, 2007
9.763
9.847
9.745
9.763
602,643
-0.01(-0.12%)
Jul 18, 2007
9.721
9.823
9.570
9.775
811,595
-0.04(-0.37%)
Jul 17, 2007
9.841
9.895
9.727
9.811
504,469
+0.02(+0.18%)
Jul 16, 2007
9.883
9.992
9.793
9.793
539,128
-0.13(-1.28%)
Jul 13, 2007
9.926
9.956
9.817
9.920
477,106
-0.01(-0.12%)
Jul 12, 2007
9.920
9.968
9.799
9.932
532,993
+0.11(+1.17%)
Jul 11, 2007
9.829
9.871
9.763
9.817
844,099
-0.01(-0.06%)
Jul 10, 2007
9.871
9.950
9.805
9.823
857,034
-0.11(-1.15%)
Jul 09, 2007
10.05
10.05
9.835
9.938
731,828
-0.13(-1.26%)
Jul 06, 2007
9.913
10.09
9.811
10.06
716,572
+0.13(+1.34%)
Jul 05, 2007
9.865
10.05
9.865
9.932
971,460
+0.04(+0.43%)
Jul 03, 2007
10.14
10.14
9.883
9.889
688,380
-0.20(-1.97%)
Jul 02, 2007
10.04
10.15
10.02
10.09
837,465
+0.14(+1.39%)
Jun 29, 2007
10.14
10.20
9.895
9.950
1,718,048
-0.17(-1.67%)
Jun 28, 2007
10.31
10.39
10.09
10.12
1,407,771
-0.15(-1.47%)
Jun 27, 2007
10.07
10.31
9.980
10.27
718,893
+0.11(+1.13%)
Jun 26, 2007
10.08
10.25
9.974
10.15
1,246,911
+0.08(+0.84%)
Jun 25, 2007
10.08
10.19
9.944
10.07
1,392,680
-0.01(-0.06%)
Jun 22, 2007
9.974
10.11
9.920
10.08
1,395,168
+0.07(+0.66%)
Jun 21, 2007
9.877
10.02
9.805
10.01
1,090,695
+0.13(+1.34%)
Jun 20, 2007
10.17
10.17
9.877
9.877
803,967
-0.30(-2.96%)
Jun 19, 2007
10.16
10.18
9.968
10.18
1,127,344
-0.02(-0.24%)
Jun 18, 2007
10.23
10.33
10.06
10.20
1,079,584
+0.05(+0.47%)
Jun 15, 2007
10.28
10.28
10.06
10.15
954,710
+0.15(+1.51%)
Jun 14, 2007
10.08
10.15
9.968
10.00
309,945
-0.09(-0.90%)
Jun 13, 2007
10.08
10.13
9.956
10.09
345,102
+0.02(+0.18%)
Jun 12, 2007
10.25
10.35
10.03
10.08
957,530
-0.22(-2.17%)
Jun 11, 2007
10.40
10.41
10.26
10.30
415,084
-0.10(-0.99%)
Jun 08, 2007
10.37
10.53
10.26
10.40
736,140
+0.03(+0.29%)
Jun 07, 2007
10.47
10.52
10.26
10.37
930,996
-0.16(-1.55%)
Jun 06, 2007
10.57
10.59
10.44
10.53
982,736
-0.10(-0.91%)
Jun 05, 2007
10.84
10.90
10.59
10.63
878,924
-0.27(-2.43%)
Jun 04, 2007
10.87
11.05
10.85
10.90
432,936
+0.02(+0.22%)
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
.