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 (%)
May 31, 2005
8.497
8.751
8.497
8.690
1,320,324
+0.13(+1.55%)
May 27, 2005
8.388
8.570
8.304
8.557
201,660
+0.20(+2.38%)
May 26, 2005
8.268
8.376
8.207
8.358
258,331
+0.14(+1.69%)
May 25, 2005
8.256
8.292
8.183
8.220
239,938
-0.02(-0.22%)
May 24, 2005
8.207
8.292
8.171
8.238
226,350
+0.07(+0.89%)
May 23, 2005
8.008
8.322
8.008
8.165
194,535
+0.19(+2.42%)
May 20, 2005
7.906
8.020
7.869
7.972
337,040
+0.04(+0.46%)
May 19, 2005
7.845
7.996
7.845
7.936
57,830
+0.05(+0.69%)
May 18, 2005
7.815
7.936
7.809
7.882
136,870
+0.08(+1.08%)
May 17, 2005
7.785
7.815
7.725
7.797
111,021
+0.03(+0.39%)
May 16, 2005
7.707
7.845
7.707
7.767
164,046
+0.01(+0.16%)
May 13, 2005
7.574
7.755
7.357
7.755
288,655
+0.14(+1.82%)
May 12, 2005
7.737
7.737
7.544
7.616
225,025
-0.11(-1.48%)
May 11, 2005
7.785
7.785
7.598
7.731
631,495
-0.05(-0.70%)
May 10, 2005
7.815
7.815
7.604
7.785
317,321
-0.03(-0.39%)
May 09, 2005
7.743
7.876
7.725
7.815
137,202
+0.07(+0.94%)
May 06, 2005
7.694
7.797
7.616
7.743
732,243
-0.04(-0.47%)
May 05, 2005
7.803
7.876
7.694
7.779
236,292
-0.01(-0.08%)
May 04, 2005
7.845
7.876
7.773
7.785
121,294
-0.07(-0.85%)
May 03, 2005
7.888
7.936
7.827
7.851
133,059
+0.01(+0.08%)
May 02, 2005
7.906
7.906
7.785
7.845
58,658
+0.00(+0.00%)
Apr 29, 2005
7.845
7.869
7.755
7.845
114,003
+0.05(+0.62%)
Apr 28, 2005
7.827
7.876
7.755
7.797
49,213
-0.07(-0.92%)
Apr 27, 2005
7.815
7.948
7.785
7.869
52,362
+0.06(+0.77%)
Apr 26, 2005
7.966
7.996
7.731
7.809
250,046
-0.14(-1.75%)
Apr 25, 2005
7.737
7.954
7.725
7.948
196,192
+0.21(+2.73%)
Apr 22, 2005
7.882
7.888
7.694
7.737
200,335
-0.17(-2.14%)
Apr 21, 2005
7.966
7.996
7.845
7.906
74,235
-0.01(-0.15%)
Apr 20, 2005
7.924
8.002
7.876
7.918
295,946
-0.02(-0.23%)
Apr 19, 2005
7.936
8.226
7.845
7.936
117,317
+0.01(+0.15%)
Apr 18, 2005
7.876
7.966
7.845
7.924
87,822
+0.03(+0.38%)
Apr 15, 2005
8.014
8.075
7.894
7.894
58,990
-0.12(-1.51%)
Apr 14, 2005
8.032
8.063
7.918
8.014
299,260
-0.02(-0.23%)
Apr 13, 2005
7.936
8.057
7.857
8.032
844,589
+0.13(+1.60%)
Apr 12, 2005
7.857
7.960
7.731
7.906
80,697
+0.05(+0.69%)
Apr 11, 2005
7.906
7.966
7.785
7.851
45,734
-0.03(-0.38%)
Apr 08, 2005
8.026
8.087
7.694
7.882
85,171
-0.14(-1.80%)
Apr 07, 2005
7.936
8.183
7.918
8.026
502,081
+0.07(+0.83%)
Apr 06, 2005
7.942
8.129
7.906
7.960
77,383
+0.02(+0.23%)
Apr 05, 2005
7.839
7.990
7.833
7.942
49,379
+0.10(+1.31%)
Apr 04, 2005
7.876
7.906
7.755
7.839
99,753
+0.00(+0.00%)
Apr 01, 2005
8.183
8.232
7.791
7.839
175,645
-0.31(-3.78%)
Mar 31, 2005
8.026
8.147
7.791
8.147
263,136
+0.08(+1.05%)
Mar 30, 2005
7.785
8.081
7.779
8.063
123,614
+0.34(+4.37%)
Mar 29, 2005
7.646
7.725
7.574
7.725
146,647
+0.02(+0.23%)
Mar 28, 2005
7.845
7.869
7.616
7.707
54,847
-0.12(-1.54%)
Mar 24, 2005
7.845
7.906
7.779
7.827
89,479
-0.05(-0.69%)
Mar 23, 2005
7.996
7.996
7.743
7.882
305,391
-0.13(-1.66%)
Mar 22, 2005
8.087
8.171
7.990
8.014
100,416
-0.10(-1.19%)
Mar 21, 2005
8.238
8.268
8.075
8.111
227,013
-0.10(-1.25%)
Mar 18, 2005
8.207
8.292
8.026
8.213
445,410
+0.07(+0.81%)
Mar 17, 2005
8.117
8.171
7.996
8.147
90,142
+0.07(+0.90%)
Mar 16, 2005
8.153
8.153
7.978
8.075
82,354
-0.08(-0.96%)
Mar 15, 2005
8.298
8.401
8.105
8.153
51,368
-0.11(-1.39%)
Mar 14, 2005
8.334
8.334
8.177
8.268
40,763
-0.03(-0.36%)
Mar 11, 2005
8.328
8.413
8.147
8.298
116,820
-0.14(-1.65%)
Mar 10, 2005
8.509
8.539
8.304
8.437
68,435
-0.04(-0.50%)
Mar 09, 2005
8.479
8.563
8.268
8.479
151,121
-0.03(-0.35%)
Mar 08, 2005
8.539
8.630
8.461
8.509
60,150
+0.03(+0.36%)
Mar 07, 2005
8.497
8.527
8.401
8.479
222,373
-0.02(-0.21%)
Mar 04, 2005
8.509
8.533
8.425
8.497
173,325
+0.11(+1.29%)
Mar 03, 2005
8.509
8.533
8.388
8.388
85,668
-0.08(-1.00%)
Mar 02, 2005
8.539
8.594
8.388
8.473
100,581
+0.02(+0.29%)
Mar 01, 2005
8.509
8.570
8.364
8.449
164,046
+0.06(+0.72%)
Feb 28, 2005
8.449
8.449
8.268
8.388
169,845
-0.06(-0.71%)
Feb 25, 2005
8.298
8.600
8.298
8.449
185,587
+0.12(+1.45%)
Feb 24, 2005
8.340
8.401
8.232
8.328
376,477
+0.00(+0.00%)
Feb 23, 2005
8.334
8.419
8.298
8.328
100,084
+0.05(+0.66%)
Feb 22, 2005
8.437
8.437
8.238
8.274
124,940
-0.16(-1.93%)
Feb 18, 2005
8.527
8.527
8.304
8.437
381,780
-0.03(-0.36%)
Feb 17, 2005
8.527
8.527
8.238
8.467
170,508
+0.00(+0.00%)
Feb 16, 2005
8.298
8.539
8.268
8.467
224,030
+0.23(+2.78%)
Feb 15, 2005
8.328
8.509
8.177
8.238
137,202
-0.08(-1.02%)
Feb 14, 2005
8.413
8.539
8.207
8.322
112,678
-0.03(-0.36%)
Feb 11, 2005
8.159
8.419
8.159
8.352
139,356
+0.19(+2.37%)
Feb 10, 2005
8.081
8.195
8.026
8.159
149,464
+0.14(+1.73%)
Feb 09, 2005
8.069
8.123
7.966
8.020
144,659
-0.04(-0.45%)
Feb 08, 2005
8.008
8.057
7.996
8.057
108,038
+0.05(+0.60%)
Feb 07, 2005
8.020
8.069
7.978
8.008
108,204
+0.04(+0.53%)
Feb 04, 2005
7.785
8.032
7.773
7.966
291,306
+0.12(+1.54%)
Feb 03, 2005
7.894
7.948
7.773
7.845
127,260
+0.02(+0.31%)
Feb 02, 2005
7.888
7.960
7.731
7.821
268,936
-0.05(-0.69%)
Feb 01, 2005
7.827
7.900
7.815
7.876
468,940
+0.05(+0.62%)
Jan 31, 2005
7.833
7.882
7.694
7.827
344,994
+0.02(+0.23%)
Jan 28, 2005
7.906
7.906
7.725
7.809
190,227
-0.04(-0.46%)
Jan 27, 2005
7.815
7.882
7.809
7.845
101,907
+0.03(+0.39%)
Jan 26, 2005
7.966
7.966
7.725
7.815
154,435
-0.10(-1.22%)
Jan 25, 2005
7.984
8.026
7.815
7.912
408,127
-0.07(-0.91%)
Jan 24, 2005
7.948
7.996
7.924
7.984
268,439
+0.03(+0.38%)
Jan 21, 2005
7.954
7.966
7.888
7.954
106,878
+0.02(+0.23%)
Jan 20, 2005
8.087
8.087
7.906
7.936
379,460
-0.09(-1.13%)
Jan 19, 2005
7.966
8.111
7.725
8.026
2,697,981
+0.03(+0.38%)
Jan 18, 2005
8.117
8.117
7.815
7.996
1,310,216
-0.37(-4.40%)
Jan 14, 2005
7.996
8.364
7.960
8.364
871,268
+0.49(+6.21%)
Jan 13, 2005
8.087
8.105
7.845
7.876
465,792
-0.27(-3.33%)
Jan 12, 2005
8.177
8.189
7.912
8.147
199,175
+0.02(+0.30%)
Jan 11, 2005
8.087
8.141
7.906
8.123
69,263
+0.03(+0.37%)
Jan 10, 2005
8.244
8.280
8.087
8.093
204,146
-0.21(-2.54%)
Jan 07, 2005
8.147
8.419
8.014
8.304
113,672
+0.19(+2.30%)
Jan 06, 2005
7.906
8.195
7.845
8.117
100,747
+0.27(+3.46%)
Jan 05, 2005
8.147
8.147
7.821
7.845
129,580
-0.25(-3.13%)
Jan 04, 2005
8.087
8.328
8.087
8.099
123,780
+0.08(+0.98%)
Jan 03, 2005
8.057
8.135
7.737
8.020
260,982
-0.02(-0.30%)
Dec 31, 2004
8.147
8.147
8.002
8.044
72,412
-0.04(-0.52%)
Dec 30, 2004
8.087
8.226
8.044
8.087
163,383
+0.03(+0.37%)
Dec 29, 2004
8.238
8.244
7.966
8.057
97,433
-0.15(-1.84%)
Dec 28, 2004
8.105
8.250
8.057
8.207
83,514
+0.10(+1.27%)
Dec 27, 2004
8.177
8.250
8.038
8.105
52,196
-0.07(-0.89%)
Dec 23, 2004
8.238
8.322
8.147
8.177
73,075
-0.01(-0.07%)
Dec 22, 2004
8.063
8.207
8.002
8.183
117,980
+0.12(+1.50%)
Dec 21, 2004
8.026
8.069
7.996
8.063
186,084
+0.05(+0.60%)
Dec 20, 2004
7.966
8.087
7.960
8.014
105,387
-0.01(-0.08%)
Dec 17, 2004
8.129
8.129
7.978
8.020
223,368
-0.06(-0.75%)
Dec 16, 2004
8.063
8.207
8.002
8.081
319,310
+0.02(+0.22%)
Dec 15, 2004
8.153
8.256
8.057
8.063
124,277
-0.09(-1.11%)
Dec 14, 2004
8.195
8.268
8.117
8.153
230,493
-0.11(-1.31%)
Dec 13, 2004
8.298
8.376
8.008
8.262
163,383
+0.01(+0.07%)
Dec 10, 2004
8.298
8.322
8.195
8.256
138,030
-0.04(-0.51%)
Dec 09, 2004
8.358
8.364
8.238
8.298
140,350
-0.18(-2.14%)
Dec 08, 2004
8.455
8.539
8.449
8.479
1,029,017
+0.03(+0.36%)
Dec 07, 2004
8.539
8.570
8.382
8.449
541,518
-0.09(-1.06%)
Dec 06, 2004
8.720
8.720
8.449
8.539
157,086
-0.12(-1.39%)
Dec 03, 2004
8.570
8.690
8.570
8.660
126,431
+0.09(+1.06%)
Dec 02, 2004
8.479
8.600
8.479
8.570
77,052
+0.12(+1.43%)
Dec 01, 2004
8.358
8.515
8.274
8.449
241,761
+0.06(+0.72%)
Nov 30, 2004
8.509
8.509
8.274
8.388
138,196
-0.06(-0.71%)
Nov 29, 2004
8.419
8.509
8.358
8.449
191,387
+0.06(+0.72%)
Nov 26, 2004
8.437
8.449
8.364
8.388
42,088
-0.05(-0.57%)
Nov 24, 2004
8.533
8.570
8.388
8.437
134,054
-0.10(-1.13%)
Nov 23, 2004
8.690
8.690
8.268
8.533
179,953
-0.02(-0.28%)
Nov 22, 2004
8.479
8.557
8.328
8.557
118,643
+0.08(+0.93%)
Nov 19, 2004
8.485
8.539
8.395
8.479
36,620
+0.00(+0.00%)
Nov 18, 2004
8.509
8.600
8.346
8.479
72,578
-0.09(-1.06%)
Nov 17, 2004
8.539
8.684
8.509
8.570
200,003
+0.06(+0.71%)
Nov 16, 2004
8.570
8.570
8.238
8.509
124,111
-0.15(-1.74%)
Nov 15, 2004
8.509
8.781
8.358
8.660
221,048
+0.15(+1.77%)
Nov 12, 2004
8.539
8.576
8.473
8.509
64,790
-0.03(-0.35%)
Nov 11, 2004
8.527
8.570
8.449
8.539
74,235
+0.01(+0.14%)
Nov 10, 2004
8.491
8.732
8.268
8.527
98,262
+0.03(+0.36%)
Nov 09, 2004
8.479
8.594
8.328
8.497
213,923
+0.02(+0.21%)
Nov 08, 2004
8.509
8.557
8.419
8.479
105,221
+0.00(+0.00%)
Nov 05, 2004
8.449
8.539
8.328
8.479
92,296
+0.03(+0.36%)
Nov 04, 2004
8.388
8.594
8.328
8.449
78,709
+0.06(+0.72%)
Nov 03, 2004
8.388
8.479
8.207
8.388
141,344
+0.02(+0.29%)
Nov 02, 2004
8.352
8.509
8.328
8.364
154,932
+0.07(+0.87%)
Nov 01, 2004
8.304
8.425
8.201
8.292
99,753
-0.07(-0.87%)
Oct 29, 2004
8.419
8.425
8.147
8.364
387,248
-0.04(-0.43%)
Oct 28, 2004
8.449
8.606
8.328
8.401
177,965
+0.01(+0.14%)
Oct 27, 2004
8.147
8.449
8.087
8.388
287,992
+0.21(+2.58%)
Oct 26, 2004
7.996
8.268
7.966
8.177
227,344
+0.15(+1.88%)
Oct 25, 2004
8.008
8.141
7.966
8.026
165,869
+0.00(+0.00%)
Oct 22, 2004
8.075
8.147
8.020
8.026
124,608
-0.05(-0.60%)
Oct 21, 2004
7.876
8.087
7.785
8.075
82,685
+0.17(+2.14%)
Oct 20, 2004
7.815
7.906
7.755
7.906
95,113
+0.03(+0.38%)
Oct 19, 2004
7.906
8.147
7.876
7.876
93,125
-0.04(-0.53%)
Oct 18, 2004
7.876
8.087
7.791
7.918
86,165
+0.08(+1.08%)
Oct 15, 2004
7.869
7.948
7.767
7.833
121,957
-0.05(-0.61%)
Oct 14, 2004
7.821
7.882
7.803
7.882
73,075
+0.06(+0.77%)
Oct 13, 2004
7.936
8.026
7.815
7.821
125,106
-0.08(-1.07%)
Oct 12, 2004
7.906
7.996
7.827
7.906
114,335
+0.00(+0.00%)
Oct 11, 2004
7.978
7.996
7.845
7.906
149,630
-0.07(-0.91%)
Oct 08, 2004
7.876
7.978
7.845
7.978
195,861
+0.12(+1.54%)
Oct 07, 2004
7.845
8.081
7.821
7.857
265,456
-0.05(-0.61%)
Oct 06, 2004
7.761
7.936
7.761
7.906
741,688
+0.14(+1.87%)
Oct 05, 2004
7.785
7.863
7.737
7.761
212,597
-0.05(-0.62%)
Oct 04, 2004
7.851
7.876
7.785
7.809
202,986
-0.04(-0.46%)
Oct 01, 2004
7.701
7.882
7.604
7.845
362,061
+0.15(+1.96%)
Sep 30, 2004
7.755
7.755
7.423
7.694
1,991,422
-0.08(-1.01%)
Sep 29, 2004
7.912
7.918
7.604
7.773
264,959
-0.02(-0.23%)
Sep 28, 2004
7.882
7.930
7.622
7.791
336,212
-0.08(-1.07%)
Sep 27, 2004
8.177
8.177
7.803
7.876
301,911
-0.27(-3.33%)
Sep 24, 2004
8.026
8.177
7.996
8.147
112,015
+0.13(+1.58%)
Sep 23, 2004
8.087
8.238
7.978
8.020
349,634
-0.13(-1.56%)
Sep 22, 2004
7.966
8.220
7.876
8.147
755,275
+0.02(+0.22%)
Sep 21, 2004
8.026
8.207
8.014
8.129
403,819
+0.07(+0.90%)
Sep 20, 2004
8.171
8.232
7.924
8.057
186,084
-0.18(-2.13%)
Sep 17, 2004
7.574
8.232
7.574
8.232
663,144
+0.19(+2.33%)
Sep 16, 2004
8.057
8.135
7.906
8.044
209,283
-0.01(-0.15%)
Sep 15, 2004
8.026
8.177
7.900
8.057
230,161
-0.10(-1.18%)
Sep 14, 2004
8.238
8.238
8.026
8.153
215,414
-0.12(-1.46%)
Sep 13, 2004
7.906
8.298
7.809
8.274
370,678
+0.07(+0.81%)
Sep 10, 2004
8.087
8.286
7.996
8.207
231,818
+0.07(+0.82%)
Sep 09, 2004
8.238
8.274
8.093
8.141
188,736
-0.10(-1.17%)
Sep 08, 2004
8.328
8.346
8.213
8.238
155,429
-0.09(-1.09%)
Sep 07, 2004
8.177
8.358
8.123
8.328
167,526
+0.09(+1.10%)
Sep 03, 2004
8.177
8.352
8.147
8.238
146,813
-0.08(-1.02%)
Sep 02, 2004
8.238
8.376
7.906
8.322
247,229
+0.08(+1.03%)
Sep 01, 2004
8.630
8.678
8.099
8.238
283,187
-0.09(-1.09%)
Aug 31, 2004
8.171
8.328
7.845
8.328
433,977
+0.19(+2.37%)
Aug 30, 2004
8.117
8.201
8.057
8.135
197,352
+0.02(+0.22%)
Aug 27, 2004
8.087
8.226
7.972
8.117
1,150,478
+0.04(+0.52%)
Aug 26, 2004
7.876
8.117
7.815
8.075
721,140
+0.23(+2.92%)
Aug 25, 2004
7.694
7.900
7.694
7.845
828,848
+0.01(+0.15%)
Aug 24, 2004
7.574
7.839
7.574
7.833
634,478
+0.26(+3.43%)
Aug 23, 2004
7.574
7.598
7.544
7.574
106,712
+0.00(+0.00%)
Aug 20, 2004
7.562
7.598
7.544
7.574
240,104
+0.01(+0.16%)
Aug 19, 2004
7.544
7.574
7.544
7.562
210,277
+0.01(+0.16%)
Aug 18, 2004
7.544
7.634
7.544
7.550
248,223
+0.00(+0.00%)
Aug 17, 2004
7.544
7.568
7.544
7.550
254,520
+0.01(+0.08%)
Aug 16, 2004
7.544
7.562
7.544
7.544
312,847
+0.00(+0.00%)
Aug 13, 2004
7.544
7.556
7.544
7.544
1,109,052
+0.00(+0.00%)
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
.