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
)
144.77
+3.09 (+2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2005
9.052
9.378
8.992
9.294
1,322,478
+0.19(+2.05%)
Dec 29, 2005
9.052
9.227
8.998
9.107
335,880
-0.01(-0.07%)
Dec 28, 2005
9.161
9.167
8.950
9.113
181,445
-0.08(-0.85%)
Dec 27, 2005
9.173
9.294
9.052
9.191
403,653
+0.05(+0.53%)
Dec 23, 2005
9.197
9.197
9.076
9.143
189,564
-0.03(-0.33%)
Dec 22, 2005
9.161
9.173
8.920
9.173
345,160
+0.00(+0.00%)
Dec 21, 2005
8.920
9.173
8.847
9.173
474,574
+0.26(+2.91%)
Dec 20, 2005
8.926
8.998
8.865
8.914
330,743
-0.02(-0.20%)
Dec 19, 2005
8.962
8.962
8.871
8.932
353,445
-0.04(-0.47%)
Dec 16, 2005
8.932
8.974
8.871
8.974
600,177
+0.04(+0.47%)
Dec 15, 2005
8.992
9.070
8.877
8.932
346,651
-0.06(-0.67%)
Dec 14, 2005
9.022
9.131
8.847
8.992
423,040
-0.03(-0.33%)
Dec 13, 2005
9.064
9.076
8.811
9.022
588,246
-0.21(-2.22%)
Dec 12, 2005
9.149
9.227
9.070
9.227
672,424
+0.08(+0.92%)
Dec 09, 2005
9.076
9.167
8.992
9.143
587,418
+0.07(+0.80%)
Dec 08, 2005
8.962
9.137
8.805
9.070
869,776
+0.08(+0.94%)
Dec 07, 2005
8.992
9.113
8.914
8.986
1,097,784
-0.08(-0.87%)
Dec 06, 2005
8.938
9.119
8.835
9.064
4,762,479
+0.27(+3.09%)
Dec 05, 2005
8.920
8.992
8.726
8.793
977,152
-0.13(-1.42%)
Dec 02, 2005
9.082
9.082
8.751
8.920
464,632
-0.16(-1.79%)
Dec 01, 2005
9.251
9.294
9.016
9.082
389,402
-0.11(-1.25%)
Nov 30, 2005
9.022
9.197
8.956
9.197
788,582
+0.07(+0.79%)
Nov 29, 2005
8.787
9.137
8.745
9.125
306,219
+0.38(+4.35%)
Nov 28, 2005
8.986
8.986
8.606
8.745
402,990
-0.35(-3.85%)
Nov 25, 2005
9.076
9.095
8.992
9.095
24,855
+0.02(+0.20%)
Nov 23, 2005
8.998
9.076
8.914
9.076
183,765
+0.08(+0.94%)
Nov 22, 2005
8.763
9.125
8.732
8.992
235,133
+0.23(+2.62%)
Nov 21, 2005
8.708
8.763
8.563
8.763
108,701
+0.06(+0.69%)
Nov 18, 2005
8.648
8.751
8.636
8.702
135,876
+0.17(+1.98%)
Nov 17, 2005
8.370
8.582
8.346
8.533
202,820
+0.20(+2.39%)
Nov 16, 2005
8.467
8.467
8.201
8.334
193,707
-0.12(-1.43%)
Nov 15, 2005
8.473
8.533
8.389
8.455
93,456
-0.02(-0.28%)
Nov 14, 2005
8.600
8.751
8.425
8.479
104,724
-0.04(-0.43%)
Nov 11, 2005
8.467
8.533
8.322
8.515
96,439
+0.04(+0.43%)
Nov 10, 2005
8.280
8.539
8.177
8.479
154,269
+0.20(+2.41%)
Nov 09, 2005
7.960
8.395
7.876
8.280
226,019
+0.35(+4.41%)
Nov 08, 2005
8.141
8.141
7.845
7.930
303,899
-0.21(-2.59%)
Nov 07, 2005
8.449
8.473
8.117
8.141
179,125
-0.25(-2.95%)
Nov 04, 2005
8.461
8.461
8.280
8.388
166,531
-0.07(-0.86%)
Nov 03, 2005
8.660
8.702
8.388
8.461
139,190
-0.14(-1.61%)
Nov 02, 2005
8.654
8.745
8.497
8.600
170,840
-0.04(-0.49%)
Nov 01, 2005
8.775
8.829
8.600
8.642
135,711
-0.17(-1.92%)
Oct 31, 2005
8.781
8.877
8.666
8.811
228,836
+0.04(+0.41%)
Oct 28, 2005
8.473
8.841
8.473
8.775
247,229
+0.36(+4.30%)
Oct 27, 2005
8.358
8.479
8.298
8.413
93,456
+0.02(+0.29%)
Oct 26, 2005
8.467
8.600
8.226
8.388
192,215
-0.08(-0.93%)
Oct 25, 2005
8.720
8.720
8.298
8.467
187,410
-0.19(-2.23%)
Oct 24, 2005
8.419
8.684
8.419
8.660
87,657
+0.27(+3.24%)
Oct 21, 2005
8.346
8.570
8.328
8.388
128,917
+0.04(+0.51%)
Oct 20, 2005
8.612
8.624
8.298
8.346
103,398
-0.27(-3.08%)
Oct 19, 2005
8.672
8.781
8.425
8.612
264,628
-0.05(-0.63%)
Oct 18, 2005
8.817
8.956
8.666
8.666
496,612
-0.14(-1.64%)
Oct 17, 2005
9.354
9.360
8.630
8.811
329,418
+0.18(+2.03%)
Oct 14, 2005
8.388
8.654
8.268
8.636
126,597
+0.30(+3.55%)
Oct 13, 2005
8.388
8.388
8.213
8.340
354,273
-0.05(-0.65%)
Oct 12, 2005
8.612
8.612
8.008
8.395
609,291
-0.25(-2.93%)
Oct 11, 2005
9.010
9.010
8.630
8.648
177,136
-0.36(-4.02%)
Oct 10, 2005
9.595
9.595
8.962
9.010
142,504
-0.01(-0.13%)
Oct 07, 2005
9.095
9.125
9.016
9.022
148,967
-0.02(-0.20%)
Oct 06, 2005
9.022
9.052
8.871
9.040
195,861
+0.01(+0.13%)
Oct 05, 2005
9.149
9.185
8.962
9.028
152,115
-0.11(-1.25%)
Oct 04, 2005
9.191
9.354
9.113
9.143
151,618
-0.03(-0.33%)
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
.